Lịch sử giao dịch HAI - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Nông Dược H.A.I
HAI Agrochem Joint Stock Company
Mã CK: HAI 1.58 ■■ 0 (0%) (cập nhật 08:00 12/09/2022)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.congtyhai.com/

HAI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
12/09/2022	1,580	0.00 ■■	0.00	1,580	0	0	0	0
09/09/2022	1,580	0.10 ▲	6.33	1,480	1,580	1,380	386,540	610,733,200
08/09/2022	1,580	0.10 ▲	6.33	1,480	1,580	1,380	386,540	610,733,200
07/09/2022	1,480	-0.11 ▼	-7.43	1,590	1,510	1,480	1,020,290	1,510,029,200
06/09/2022	1,590	-0.11 ▼	-6.92	1,700	1,600	1,590	49,020	77,941,800
05/09/2022	1,700	-0.12 ▼	-7.06	1,820	1,820	1,700	157,700	268,090,000
04/09/2022	1,820	0.02 ▲	1.10	1,800	1,840	1,700	117,670	214,159,400
01/09/2022	1,820	0.02 ▲	1.10	1,800	1,840	1,700	117,670	214,159,400
31/08/2022	1,820	0.02 ▲	1.10	1,800	1,840	1,700	117,670	214,159,400
30/08/2022	1,800	0.04 ▲	2.22	1,760	1,850	1,640	281,900	507,420,000
29/08/2022	1,760	-0.13 ▼	-7.39	1,890	1,880	1,760	142,850	251,416,000
28/08/2022	1,890	-0.14 ▼	-7.41	2,030	1,980	1,890	643,540	1,216,290,600
26/08/2022	1,890	-0.14 ▼	-7.41	2,030	1,980	1,890	643,540	1,216,290,600
25/08/2022	2,030	-0.15 ▼	-7.39	2,180	2,200	2,030	607,400	1,233,022,000
24/08/2022	2,180	-0.02 ▼	-0.92	2,200	2,250	2,150	140,140	305,505,200
23/08/2022	2,200	0.10 ▲	4.55	2,100	2,240	2,050	121,880	268,136,000
22/08/2022	2,100	-0.09 ▼	-4.29	2,190	2,180	2,050	176,820	371,322,000
21/08/2022	2,190	-0.08 ▼	-3.65	2,270	2,420	2,120	525,910	1,151,742,900
19/08/2022	2,190	-0.08 ▼	-3.65	2,270	2,420	2,120	525,910	1,151,742,900
18/08/2022	2,270	-0.17 ▼	-7.49	2,440	2,270	2,270	88,890	201,780,300
17/08/2022	2,440	-0.18 ▼	-7.38	2,620	2,620	2,440	159,990	390,375,600
16/08/2022	2,620	0.01 ▲	0.38	2,610	2,650	2,580	85,250	223,355,000
15/08/2022	2,610	0.00 ■■	0.00	2,610	2,680	2,600	105,460	275,250,600
12/08/2022	2,610	0.01 ▲	0.38	2,600	2,650	2,590	82,150	214,411,500
11/08/2022	2,600	-0.08 ▼	-3.08	2,680	2,680	2,560	208,560	542,256,000
10/08/2022	2,680	0.08 ▲	2.99	2,600	2,770	2,550	127,210	340,922,800
09/08/2022	2,600	0.07 ▲	2.69	2,530	2,630	2,360	190,950	496,470,000
08/08/2022	2,530	-0.08 ▼	-3.16	2,610	2,600	2,490	336,020	850,130,600
07/08/2022	2,610	-0.01 ▼	-0.38	2,620	2,650	2,600	162,390	423,837,900
05/08/2022	2,610	-0.01 ▼	-0.38	2,620	2,650	2,600	162,390	423,837,900
04/08/2022	2,620	-0.06 ▼	-2.29	2,680	2,700	2,610	135,730	355,612,600
03/08/2022	2,680	0.07 ▲	2.61	2,610	2,790	2,510	366,710	982,782,800
02/08/2022	2,610	0.17 ▲	6.51	2,440	2,610	2,430	238,790	623,241,900
01/08/2022	2,440	0.06 ▲	2.46	2,380	2,450	2,350	68,940	168,213,600
31/07/2022	2,380	0.00 ■■	0.00	2,380	2,480	2,370	51,510	122,593,800
29/07/2022	2,380	0.00 ■■	0.00	2,380	2,480	2,370	51,510	122,593,800
28/07/2022	2,380	0.07 ▲	2.94	2,310	2,450	2,300	90,510	215,413,800
27/07/2022	2,310	-0.11 ▼	-4.76	2,420	2,420	2,300	88,890	205,335,900
26/07/2022	2,420	-0.06 ▼	-2.48	2,480	2,580	2,420	59,160	143,167,200
25/07/2022	2,480	-0.09 ▼	-3.63	2,570	2,590	2,480	53,740	133,275,200
24/07/2022	2,570	-0.01 ▼	-0.39	2,580	2,640	2,570	49,610	127,497,700
22/07/2022	2,570	-0.01 ▼	-0.39	2,580	2,640	2,570	49,610	127,497,700
21/07/2022	2,580	-0.06 ▼	-2.33	2,640	2,620	2,550	94,470	243,732,600
20/07/2022	2,640	0.03 ▲	1.14	2,610	2,710	2,600	70,670	186,568,800
19/07/2022	2,610	0.04 ▲	1.53	2,570	2,630	2,490	119,250	311,242,500
18/07/2022	2,570	-0.01 ▼	-0.39	2,580	2,650	2,560	64,870	166,715,900
17/07/2022	2,580	-0.02 ▼	-0.78	2,600	2,670	2,500	64,950	167,571,000
15/07/2022	2,580	-0.02 ▼	-0.78	2,600	2,670	2,500	64,950	167,571,000
14/07/2022	2,600	-0.04 ▼	-1.54	2,640	2,600	2,460	79,110	205,686,000
13/07/2022	2,640	0.02 ▲	0.76	2,620	2,750	2,610	71,390	188,469,600
12/07/2022	2,620	0.17 ▲	6.49	2,450	2,620	2,450	124,230	325,482,600
11/07/2022	2,450	-0.15 ▼	-6.12	2,600	2,600	2,420	218,310	534,859,500
10/07/2022	2,600	0.00 ■■	0.00	2,600	2,780	2,600	77,050	200,330,000
08/07/2022	2,600	0.00 ■■	0.00	2,600	2,780	2,600	77,050	200,330,000
07/07/2022	2,600	-0.05 ▼	-1.92	2,650	2,700	2,580	62,370	162,162,000
06/07/2022	2,650	-0.09 ▼	-3.40	2,740	2,800	2,570	101,960	270,194,000
05/07/2022	2,740	0.11 ▲	4.01	2,630	2,810	2,650	466,370	1,277,853,800
04/07/2022	2,630	0.17 ▲	6.46	2,460	2,630	2,600	44,670	117,482,100
03/07/2022	2,460	0.03 ▲	1.22	2,430	2,480	2,260	97,360	239,505,600
01/07/2022	2,460	0.03 ▲	1.22	2,430	2,480	2,260	97,360	239,505,600
30/06/2022	2,430	-0.18 ▼	-7.41	2,610	2,620	2,430	174,680	424,472,400
29/06/2022	2,610	-0.09 ▼	-3.45	2,700	2,850	2,520	244,790	638,901,900
28/06/2022	2,700	0.16 ▲	5.93	2,540	2,710	2,600	207,580	560,466,000
27/06/2022	2,540	0.16 ▲	6.30	2,380	2,540	2,400	130,710	332,003,400
24/06/2022	2,380	0.15 ▲	6.30	2,230	2,380	2,230	265,350	631,533,000
23/06/2022	2,230	0.14 ▲	6.28	2,090	2,230	2,090	95,940	213,946,200
22/06/2022	2,090	0.13 ▲	6.22	1,960	2,090	1,840	152,230	318,160,700
21/06/2022	1,960	0.01 ▲	0.51	1,950	2,050	1,820	88,690	173,832,400
20/06/2022	1,950	-0.14 ▼	-7.18	2,090	2,090	1,950	208,920	407,394,000
17/06/2022	2,090	-0.15 ▼	-7.18	2,240	2,240	2,090	117,340	245,240,600
16/06/2022	2,240	0.10 ▲	4.46	2,140	2,270	2,020	94,140	210,873,600
15/06/2022	2,140	-0.16 ▼	-7.48	2,300	2,290	2,140	149,140	319,159,600
14/06/2022	2,300	0.04 ▲	1.74	2,260	2,410	2,110	94,180	216,614,000
13/06/2022	2,260	-0.16 ▼	-7.08	2,420	2,420	2,260	288,060	651,015,600
12/06/2022	2,420	-0.18 ▼	-7.44	2,600	2,650	2,420	151,570	366,799,400
10/06/2022	2,420	-0.18 ▼	-7.44	2,600	2,650	2,420	151,570	366,799,400
09/06/2022	2,600	0.02 ▲	0.77	2,580	2,700	2,580	127,770	332,202,000
08/06/2022	2,580	0.16 ▲	6.20	2,420	2,580	2,260	97,750	252,195,000
07/06/2022	2,420	-0.18 ▼	-7.44	2,600	2,490	2,420	130,100	314,842,000
06/06/2022	2,600	-0.19 ▼	-7.31	2,790	2,790	2,600	373,210	970,346,000
05/06/2022	2,790	-0.14 ▼	-5.02	2,930	3,120	2,770	135,290	377,459,100
03/06/2022	2,790	-0.14 ▼	-5.02	2,930	3,120	2,770	135,290	377,459,100
02/06/2022	2,930	-0.07 ▼	-2.39	3,000	3,000	2,850	113,120	331,441,600
01/06/2022	3,000	-0.22 ▼	-7.33	3,220	3,180	3,000	299,080	897,240,000
31/05/2022	3,220	0.01 ▲	0.31	3,210	3,390	3,220	192,340	619,334,800
30/05/2022	3,210	0.21 ▲	6.54	3,000	3,210	2,970	266,090	854,148,900
29/05/2022	3,000	-0.17 ▼	-5.67	3,170	3,150	2,950	898,890	2,696,670,000
27/05/2022	3,000	-0.17 ▼	-5.67	3,170	3,150	2,950	898,890	2,696,670,000
26/05/2022	3,170	-0.23 ▼	-7.26	3,400	3,170	3,170	174,210	552,245,700
25/05/2022	3,400	-0.03 ▼	-0.88	3,430	3,500	3,360	182,460	620,364,000
24/05/2022	3,430	-0.07 ▼	-2.04	3,500	3,570	3,370	128,130	439,485,900
23/05/2022	3,500	-0.08 ▼	-2.29	3,580	3,630	3,440	146,150	511,525,000
22/05/2022	3,580	0.00 ■■	0.00	3,580	3,640	3,500	109,800	393,084,000
20/05/2022	3,580	0.00 ■■	0.00	3,580	3,640	3,500	109,800	393,084,000
19/05/2022	3,580	-0.08 ▼	-2.23	3,660	3,610	3,490	156,490	560,234,200
18/05/2022	3,660	-0.06 ▼	-1.64	3,720	3,780	3,660	217,440	795,830,400
17/05/2022	3,720	0.14 ▲	3.76	3,580	3,790	3,470	130,210	484,381,200
16/05/2022	3,580	0.09 ▲	2.51	3,490	3,730	3,520	171,210	612,931,800
13/05/2022	3,490	-0.26 ▼	-7.45	3,750	3,730	3,490	367,230	1,281,632,700
12/05/2022	3,750	-0.28 ▼	-7.47	4,030	3,920	3,750	329,340	1,235,025,000
11/05/2022	4,030	0.18 ▲	4.47	3,850	4,080	3,910	193,850	781,215,500
10/05/2022	3,850	0.14 ▲	3.64	3,710	3,860	3,460	252,660	972,741,000
09/05/2022	3,710	-0.27 ▼	-7.28	3,980	3,900	3,710	264,130	979,922,300
29/04/2022	4,570	0.27 ▲	5.91	4,300	4,600	4,150	473,490	2,163,849,300
28/04/2022	4,300	0.21 ▲	4.88	4,090	4,350	4,150	313,300	1,347,190,000
27/04/2022	4,090	0.26 ▲	6.36	3,830	4,090	3,730	347,410	1,420,906,900
26/04/2022	3,830	0.25 ▲	6.53	3,580	3,830	3,500	239,660	917,897,800
25/04/2022	3,580	0.01 ▲	0.28	3,570	3,800	3,510	302,960	1,084,596,800
23/04/2022	3,570	0.14 ▲	3.92	3,430	3,670	3,190	546,680	1,951,647,600
22/04/2022	3,570	0.14 ▲	3.92	3,430	3,670	3,190	546,680	1,951,647,600
21/04/2022	3,430	-0.25 ▼	-7.29	3,680	3,430	3,430	64,310	220,583,300
20/04/2022	3,680	-0.27 ▼	-7.34	3,950	3,700	3,680	203,960	750,572,800
19/04/2022	3,950	-0.29 ▼	-7.34	4,240	4,090	3,950	640,690	2,530,725,500
18/04/2022	4,240	-0.31 ▼	-7.31	4,550	4,380	4,240	177,130	751,031,200
16/04/2022	4,550	-0.34 ▼	-7.47	4,890	4,740	4,550	616,280	2,804,074,000
15/04/2022	4,550	-0.34 ▼	-7.47	4,890	4,740	4,550	616,280	2,804,074,000
14/04/2022	4,890	0.08 ▲	1.64	4,810	5,050	4,840	260,660	1,274,627,400
13/04/2022	4,810	0.06 ▲	1.25	4,750	4,810	4,420	662,270	3,185,518,700
12/04/2022	4,750	-0.35 ▼	-7.37	5,100	5,000	4,750	315,690	1,499,527,500
08/04/2022	5,100	-0.15 ▼	-2.94	5,250	5,340	5,100	261,940	1,335,894,000
07/04/2022	5,250	0.03 ▲	0.57	5,220	5,390	5,140	196,540	1,031,835,000
06/04/2022	5,220	-0.38 ▼	-7.28	5,600	5,500	5,210	541,510	2,826,682,200
05/04/2022	5,600	-0.22 ▼	-3.93	5,820	6,090	5,510	681,870	3,818,472,000
04/04/2022	5,820	0.38 ▲	6.53	5,440	5,820	5,650	281,560	1,638,679,200
01/04/2022	5,440	0.35 ▲	6.43	5,090	5,440	4,810	710,720	3,866,316,800
31/03/2022	5,090	-0.38 ▼	-7.47	5,470	5,470	5,090	1,476,820	7,517,013,800
30/03/2022	5,470	-0.41 ▼	-7.50	5,880	5,470	5,470	195,430	1,069,002,100
29/03/2022	5,880	-0.44 ▼	-7.48	6,320	6,100	5,880	2,282,860	13,423,216,800
28/03/2022	6,320	-0.47 ▼	-7.44	6,790	6,320	6,320	303,800	1,920,016,000
25/03/2022	6,790	0.07 ▲	1.03	6,720	6,860	6,700	360,950	2,450,850,500
24/03/2022	6,720	-0.01 ▼	-0.15	6,730	6,800	6,630	413,500	2,778,720,000
23/03/2022	6,730	-0.07 ▼	-1.04	6,800	6,850	6,710	363,860	2,448,777,800
22/03/2022	6,800	0.03 ▲	0.44	6,770	6,930	6,770	542,530	3,689,204,000
21/03/2022	6,770	0.16 ▲	2.36	6,610	6,790	6,600	384,830	2,605,299,100
18/03/2022	6,610	-0.01 ▼	-0.15	6,620	6,790	6,600	643,920	4,256,311,200
17/03/2022	6,620	0.25 ▲	3.78	6,370	6,650	6,420	477,700	3,162,374,000
16/03/2022	6,370	0.11 ▲	1.73	6,260	6,500	6,280	208,260	1,326,616,200
15/03/2022	6,260	0.04 ▲	0.64	6,220	6,310	6,100	217,940	1,364,304,400
14/03/2022	6,220	-0.24 ▼	-3.86	6,460	6,460	6,100	374,870	2,331,691,400
11/03/2022	6,460	-0.04 ▼	-0.62	6,500	6,580	6,420	338,540	2,186,968,400
10/03/2022	6,500	-0.01 ▼	-0.15	6,510	6,690	6,500	363,800	2,364,700,000
09/03/2022	6,510	-0.15 ▼	-2.30	6,660	6,690	6,300	502,740	3,272,837,400
08/03/2022	6,660	-0.04 ▼	-0.60	6,700	6,930	6,500	615,620	4,100,029,200
07/03/2022	6,700	0.37 ▲	5.52	6,330	6,770	6,340	746,100	4,998,870,000
06/03/2022	6,330	0.19 ▲	3.00	6,140	6,500	6,120	614,000	3,886,620,000
04/03/2022	6,330	0.19 ▲	3.00	6,140	6,500	6,120	614,000	3,886,620,000
03/03/2022	6,140	0.05 ▲	0.81	6,090	6,190	6,100	347,530	2,133,834,200
02/03/2022	6,090	-0.07 ▼	-1.15	6,160	6,200	6,070	290,320	1,768,048,800
01/03/2022	6,160	0.12 ▲	1.95	6,040	6,200	6,040	386,470	2,380,655,200
28/02/2022	6,040	0.04 ▲	0.66	6,000	6,110	5,970	264,750	1,599,090,000
27/02/2022	6,000	0.12 ▲	2.00	5,880	6,070	5,950	379,080	2,274,480,000
25/02/2022	6,000	0.12 ▲	2.00	5,880	6,070	5,950	379,080	2,274,480,000
24/02/2022	5,880	-0.34 ▼	-5.78	6,220	6,230	5,790	663,120	3,899,145,600
23/02/2022	6,220	0.03 ▲	0.48	6,190	6,310	6,200	201,550	1,253,641,000
22/02/2022	6,190	0.06 ▲	0.97	6,130	6,400	6,010	650,210	4,024,799,900
21/02/2022	6,130	0.12 ▲	1.96	6,010	6,200	5,950	445,320	2,729,811,600
20/02/2022	6,010	0.01 ▲	0.17	6,000	6,090	5,920	321,360	1,931,373,600
18/02/2022	6,010	0.01 ▲	0.17	6,000	6,090	5,920	321,360	1,931,373,600
17/02/2022	6,000	-0.05 ▼	-0.83	6,050	6,250	6,000	381,100	2,286,600,000
16/02/2022	6,050	0.34 ▲	5.62	5,710	6,070	5,720	479,500	2,900,975,000
15/02/2022	5,710	-0.05 ▼	-0.88	5,760	5,800	5,630	122,470	699,303,700
14/02/2022	5,760	0.01 ▲	0.17	5,750	5,870	5,590	235,550	1,356,768,000
11/02/2022	5,750	-0.15 ▼	-2.61	5,900	5,890	5,540	900,340	5,176,955,000
10/02/2022	5,900	0.02 ▲	0.34	5,880	5,970	5,860	180,530	1,065,127,000
09/02/2022	5,880	0.02 ▲	0.34	5,860	6,090	5,690	262,560	1,543,852,800
08/02/2022	5,860	0.14 ▲	2.39	5,720	6,000	5,770	466,930	2,736,209,800
07/02/2022	5,720	0.37 ▲	6.47	5,350	5,720	5,460	273,880	1,566,593,600
01/02/2022	5,350	0.24 ▲	4.49	5,110	5,380	4,970	340,090	1,819,481,500
31/01/2022	5,350	0.24 ▲	4.49	5,110	5,380	4,970	340,090	1,819,481,500
28/01/2022	5,350	0.24 ▲	4.49	5,110	5,380	4,970	340,090	1,819,481,500
27/01/2022	5,110	-0.13 ▼	-2.54	5,240	5,350	5,100	197,130	1,007,334,300
26/01/2022	5,240	-0.21 ▼	-4.01	5,450	5,600	5,100	378,030	1,980,877,200
25/01/2022	5,450	-0.40 ▼	-7.34	5,850	5,650	5,450	766,450	4,177,152,500
24/01/2022	5,850	-0.44 ▼	-7.52	6,290	6,640	5,850	502,240	2,938,104,000
21/01/2022	6,290	0.41 ▲	6.52	5,880	6,290	6,030	453,970	2,855,471,300
20/01/2022	5,760	-0.22 ▼	-3.82	5,980	5,890	5,570	1,967,100	11,330,496,000
19/01/2022	5,980	-0.45 ▼	-7.53	6,430	5,980	5,980	55,080	329,378,400
18/01/2022	6,430	-0.48 ▼	-7.47	6,910	6,430	6,430	31,080	199,844,400
17/01/2022	6,910	-0.52 ▼	-7.53	7,430	6,910	6,910	47,460	327,948,600
16/01/2022	7,430	-0.55 ▼	-7.40	7,980	7,430	7,430	27,850	206,925,500
14/01/2022	7,430	-0.55 ▼	-7.40	7,980	7,430	7,430	27,850	206,925,500
13/01/2022	7,980	-0.59 ▼	-7.39	8,570	7,980	7,980	33,810	269,803,800
12/01/2022	8,570	-0.64 ▼	-7.47	9,210	8,570	8,570	59,690	511,543,300
11/01/2022	9,210	-0.69 ▼	-7.49	9,900	9,790	9,210	1,842,660	16,970,898,600
10/01/2022	9,900	0.05 ▲	0.51	9,850	10,500	9,900	1,326,400	13,131,360,000
09/01/2022	9,850	0.64 ▲	6.50	9,210	9,850	9,550	1,244,090	12,254,286,500
07/01/2022	9,850	0.64 ▲	6.50	9,210	9,850	9,550	1,244,090	12,254,286,500
06/01/2022	9,210	0.00 ■■	0.00	8,610	9,210	8,480	1,068,280	9,838,858,800
05/01/2022	8,610	0.31 ▲	3.60	8,300	8,820	8,250	738,050	6,354,610,500
04/01/2022	8,300	0.20 ▲	2.41	8,100	8,400	8,140	382,470	3,174,501,000
03/01/2022	7,150	-0.05 ▼	-0.70	7,200	7,250	6,820	651,700	4,659,655,000
31/12/2021	8,100	-0.28 ▼	-3.46	8,380	8,380	8,050	684,340	5,543,154,000
30/12/2021	8,380	-0.12 ▼	-1.43	8,500	8,620	8,300	516,050	4,324,499,000
29/12/2021	8,500	0.08 ▲	0.94	8,420	8,680	8,390	623,340	5,298,390,000
23/12/2021	8,850	0.25 ▲	2.82	8,600	9,000	8,570	695,860	6,158,361,000
22/12/2021	8,850	0.25 ▲	2.82	8,600	9,000	8,570	695,860	6,158,361,000
21/12/2021	8,600	0.20 ▲	2.33	8,400	8,770	8,300	753,020	6,475,972,000
20/12/2021	8,400	0.16 ▲	1.90	8,240	8,400	7,870	912,510	7,665,084,000
17/12/2021	8,240	-0.10 ▼	-1.21	8,340	8,800	8,230	1,000,340	8,242,801,600
16/12/2021	8,340	0.54 ▲	6.47	7,800	8,340	7,960	1,394,610	11,631,047,400
15/12/2021	7,800	0.40 ▲	5.13	7,400	7,800	7,340	890,690	6,947,382,000
14/12/2021	7,400	-0.21 ▼	-2.84	7,610	7,850	7,400	817,460	6,049,204,000
13/12/2021	7,610	0.40 ▲	5.26	7,210	7,710	7,210	994,900	7,571,189,000
12/12/2021	7,210	-0.09 ▼	-1.25	7,300	7,490	7,200	611,270	4,407,256,700
10/12/2021	7,210	-0.09 ▼	-1.25	7,300	7,490	7,200	611,270	4,407,256,700
09/12/2021	7,300	0.20 ▲	2.74	7,100	7,320	7,050	729,470	5,325,131,000
08/12/2021	7,100	0.26 ▲	3.66	6,840	7,190	6,840	380,790	2,703,609,000
07/12/2021	6,840	0.09 ▲	1.32	6,750	6,980	6,730	524,020	3,584,296,800
06/12/2021	6,750	-0.40 ▼	-5.93	7,150	7,390	6,670	831,480	5,612,490,000
04/12/2021	7,150	-0.05 ▼	-0.70	7,200	7,250	6,820	651,700	4,659,655,000
03/12/2021	7,150	-0.05 ▼	-0.70	7,200	7,250	6,820	651,700	4,659,655,000
02/12/2021	7,200	-0.07 ▼	-0.97	7,270	7,560	7,200	506,760	3,648,672,000
01/12/2021	7,270	0.47 ▲	6.46	6,800	7,270	6,700	1,018,960	7,407,839,200
30/11/2021	6,800	0.20 ▲	2.94	6,600	6,950	6,670	562,010	3,821,668,000
29/11/2021	6,600	-0.15 ▼	-2.27	6,750	6,800	6,420	417,040	2,752,464,000
28/11/2021	6,750	0.15 ▲	2.22	6,600	6,990	6,640	703,750	4,750,312,500
26/11/2021	6,750	0.15 ▲	2.22	6,600	6,990	6,640	703,750	4,750,312,500
25/11/2021	6,600	0.05 ▲	0.76	6,550	6,680	6,300	557,240	3,677,784,000
24/11/2021	6,550	-0.04 ▼	-0.61	6,550	6,690	6,450	495,940	3,248,407,000
23/11/2021	6,550	0.11 ▲	1.68	6,440	6,740	6,000	662,910	4,342,060,500
22/11/2021	6,440	-0.48 ▼	-7.45	6,920	6,930	6,440	942,820	6,071,760,800
19/11/2021	6,920	-0.49 ▼	-7.08	7,410	7,590	6,900	1,255,200	8,685,984,000
18/11/2021	7,410	0.23 ▲	3.10	7,180	7,600	7,250	566,260	4,195,986,600
17/11/2021	7,180	-0.13 ▼	-1.81	7,310	7,350	6,930	1,024,800	7,358,064,000
16/11/2021	7,310	-0.54 ▼	-7.39	7,850	7,820	7,310	1,708,370	12,488,184,700
15/11/2021	7,850	0.29 ▲	3.69	7,560	8,080	7,570	952,130	7,474,220,500
14/11/2021	8,000	0.45 ▲	5.63	7,550	8,000	7,450	14,450	115,600,000
12/11/2021	7,560	0.01 ▲	0.13	7,550	8,000	7,450	994,340	7,517,210,400
11/11/2021	7,550	0.49 ▲	6.49	7,060	7,550	7,300	811,410	6,126,145,500
10/11/2021	7,060	0.46 ▲	6.52	6,600	7,060	6,530	987,470	6,971,538,200
09/11/2021	6,600	0.13 ▲	1.97	6,470	6,920	6,470	2,417,320	15,954,312,000
08/11/2021	6,470	0.42 ▲	6.49	6,050	6,470	6,470	297,810	1,926,830,700
07/11/2021	6,050	0.39 ▲	6.45	5,660	6,050	5,990	795,760	4,814,348,000
05/11/2021	6,050	0.39 ▲	6.45	5,660	6,050	5,990	795,760	4,814,348,000
04/11/2021	5,290	0.07 ▲	1.32	5,220	5,580	5,200	1,464,850	7,749,056,500
03/11/2021	5,290	0.07 ▲	1.32	5,220	5,580	5,200	1,464,850	7,749,056,500
02/11/2021	5,220	0.03 ▲	0.57	5,190	5,300	5,100	655,110	3,419,674,200
01/11/2021	5,190	0.33 ▲	6.36	4,860	5,200	4,930	1,115,610	5,790,015,900
31/10/2021	4,860	0.05 ▲	1.03	4,810	4,910	4,770	591,730	2,875,807,800
29/10/2021	4,860	0.05 ▲	1.03	4,810	4,910	4,770	591,730	2,875,807,800
28/10/2021	4,810	-0.01 ▼	-0.21	4,820	4,890	4,750	316,300	1,521,403,000
27/10/2021	4,820	0.03 ▲	0.62	4,790	4,890	4,800	336,210	1,620,532,200
26/10/2021	4,790	0.08 ▲	1.67	4,710	4,910	4,580	517,880	2,480,645,200
25/10/2021	4,710	-0.06 ▼	-1.27	4,770	4,870	4,700	290,910	1,370,186,100
23/10/2021	4,770	-0.07 ▼	-1.47	4,840	4,930	4,730	411,830	1,964,429,100
22/10/2021	4,770	-0.07 ▼	-1.47	4,840	4,930	4,730	411,830	1,964,429,100
21/10/2021	4,840	0.31 ▲	6.40	4,530	4,840	4,560	1,150,500	5,568,420,000
20/10/2021	4,530	0.09 ▲	1.99	4,440	4,590	4,450	318,780	1,444,073,400
19/10/2021	4,440	-0.01 ▼	-0.23	4,450	4,480	4,400	230,560	1,023,686,400
18/10/2021	4,450	-0.05 ▼	-1.12	4,500	4,520	4,450	194,020	863,389,000
16/10/2021	4,500	0.02 ▲	0.44	4,480	4,550	4,450	285,320	1,283,940,000
15/10/2021	4,500	0.02 ▲	0.44	4,480	4,550	4,450	285,320	1,283,940,000
14/10/2021	4,480	0.06 ▲	1.34	4,420	4,590	4,420	240,100	1,075,648,000
13/10/2021	4,420	-0.02 ▼	-0.45	4,440	4,500	4,400	253,970	1,122,547,400
12/10/2021	4,440	-0.08 ▼	-1.80	4,520	4,580	4,440	322,780	1,433,143,200
11/10/2021	4,520	0.05 ▲	1.11	4,470	4,670	4,460	285,950	1,292,494,000
08/10/2021	4,470	0.02 ▲	0.45	4,450	4,660	4,460	258,430	1,155,182,100
07/10/2021	4,450	0.08 ▲	1.80	4,370	4,520	4,350	254,130	1,130,878,500
06/10/2021	4,370	0.06 ▲	1.37	4,310	4,410	4,320	161,380	705,230,600
05/10/2021	4,310	-0.08 ▼	-1.86	4,390	4,440	4,310	206,670	890,747,700
04/10/2021	4,390	0.14 ▲	3.19	4,250	4,410	4,260	322,300	1,414,897,000
01/10/2021	4,250	-0.05 ▼	-1.18	4,300	4,400	4,250	215,480	915,790,000
30/09/2021	4,300	0.05 ▲	1.16	4,250	4,380	4,260	151,930	653,299,000
29/09/2021	4,250	-0.15 ▼	-3.53	4,400	4,410	4,250	232,860	989,655,000
28/09/2021	4,400	0.05 ▲	1.14	4,350	4,440	4,100	454,490	1,999,756,000
27/09/2021	4,350	-0.26 ▼	-5.98	4,610	4,610	4,350	473,300	2,058,855,000
26/09/2021	4,610	-0.19 ▼	-4.12	4,800	4,830	4,610	560,510	2,583,951,100
24/09/2021	4,610	-0.19 ▼	-4.12	4,800	4,830	4,610	560,510	2,583,951,100
23/09/2021	4,800	-0.19 ▼	-3.96	4,990	5,330	4,740	1,280,950	6,148,560,000
22/09/2021	4,990	0.32 ▲	6.41	4,670	4,990	4,980	702,120	3,503,578,800
21/09/2021	4,670	0.19 ▲	4.07	4,480	4,690	4,450	805,260	3,760,564,200
20/09/2021	4,480	0.12 ▲	2.68	4,360	4,630	4,370	442,430	1,982,086,400
17/09/2021	4,360	0.01 ▲	0.23	4,350	4,450	4,310	282,950	1,233,662,000
16/09/2021	4,350	-0.10 ▼	-2.30	4,450	4,460	4,350	285,700	1,242,795,000
15/09/2021	4,450	-0.05 ▼	-1.12	4,500	4,640	4,450	474,380	2,110,991,000
14/09/2021	4,500	0.19 ▲	4.22	4,310	4,550	4,360	461,220	2,075,490,000
13/09/2021	4,310	0.02 ▲	0.46	4,290	4,470	4,290	268,430	1,156,933,300
11/09/2021	4,290	0.05 ▲	1.17	4,290	4,500	4,270	335,280	1,438,351,200
10/09/2021	4,290	0.05 ▲	1.17	4,290	4,500	4,270	335,280	1,438,351,200
09/09/2021	4,290	-0.06 ▼	-1.40	4,350	4,370	4,250	227,570	976,275,300
08/09/2021	4,350	-0.06 ▼	-1.38	4,350	4,380	4,240	216,300	940,905,000
07/09/2021	4,350	-0.11 ▼	-2.53	4,460	4,640	4,250	409,550	1,781,542,500
06/09/2021	4,460	0.29 ▲	6.50	4,170	4,460	4,170	367,960	1,641,101,600
05/09/2021	4,340	0.78 ▲	17.97	3,560	3,800	3,650	788,430	3,421,786,200
03/09/2021	3,800	0.24 ▲	6.32	3,560	3,800	3,650	385,700	1,465,660,000
01/09/2021	4,170	-0.08 ▼	-1.92	4,250	4,290	4,150	341,700	1,424,889,000
31/08/2021	4,250	-0.02 ▼	-0.47	4,270	4,350	4,240	215,600	916,300,000
30/08/2021	4,270	0.09 ▲	2.11	4,180	4,300	4,190	184,690	788,626,300
27/08/2021	4,180	0.08 ▲	1.91	4,100	4,190	4,010	195,470	817,064,600
26/08/2021	4,100	0.05 ▲	1.22	4,050	4,200	4,040	168,640	691,424,000
25/08/2021	4,050	-0.05 ▼	-1.23	4,100	4,140	4,000	200,520	812,106,000
24/08/2021	4,100	0.11 ▲	2.68	3,990	4,150	3,970	351,570	1,441,437,000
23/08/2021	3,990	-0.29 ▼	-7.27	4,280	4,350	3,990	632,050	2,521,879,500
20/08/2021	4,280	-0.32 ▼	-7.48	4,600	4,640	4,280	721,770	3,089,175,600
19/08/2021	4,600	0.10 ▲	2.17	4,500	4,650	4,500	339,340	1,560,964,000
18/08/2021	4,500	-0.15 ▼	-3.33	4,650	4,690	4,500	401,890	1,808,505,000
17/08/2021	4,650	-0.05 ▼	-1.08	4,700	4,890	4,620	400,500	1,862,325,000
16/08/2021	4,700	-0.16 ▼	-3.40	4,860	4,990	4,700	548,540	2,578,138,000
13/08/2021	4,860	0.24 ▲	4.94	4,620	4,940	4,700	1,116,870	5,427,988,200
12/08/2021	4,620	0.30 ▲	6.49	4,320	4,620	4,320	611,570	2,825,453,400
11/08/2021	4,320	0.07 ▲	1.62	4,250	4,450	4,220	619,930	2,678,097,600
10/08/2021	4,250	-0.06 ▼	-1.41	4,310	4,380	4,210	408,980	1,738,165,000
09/08/2021	4,310	-0.01 ▼	-0.23	4,320	4,490	4,250	337,910	1,456,392,100
06/08/2021	4,320	-0.02 ▼	-0.46	4,340	4,600	4,240	978,290	4,226,212,800
05/08/2021	4,340	0.28 ▲	6.45	4,060	4,340	4,160	788,430	3,421,786,200
04/08/2021	4,060	0.26 ▲	6.40	3,800	4,060	4,060	213,010	864,820,600
03/08/2021	3,800	0.24 ▲	6.32	3,560	3,800	3,650	385,700	1,465,660,000
02/08/2021	3,560	0.23 ▲	6.46	3,330	3,560	3,330	482,170	1,716,525,200
30/07/2021	3,330	0.01 ▲	0.30	3,330	3,370	3,300	153,700	511,821,000
29/07/2021	3,330	0.03 ▲	0.90	3,300	3,370	3,310	87,090	290,009,700
28/07/2021	3,300	0.02 ▲	0.61	3,280	3,350	3,280	52,850	174,405,000
27/07/2021	3,280	0.05 ▲	1.52	3,280	3,450	3,280	185,780	609,358,400
26/07/2021	3,280	0.01 ▲	0.30	3,270	3,320	3,190	125,890	412,919,200
23/07/2021	3,270	-0.13 ▼	-3.98	3,400	3,410	3,270	133,780	437,460,600
21/07/2021	3,380	-0.01 ▼	-0.30	3,390	3,490	3,320	125,130	422,939,400
20/07/2021	3,390	0.22 ▲	6.49	3,170	3,390	3,120	202,920	687,898,800
19/07/2021	3,170	-0.23 ▼	-7.26	3,400	3,280	3,170	321,390	1,018,806,300
17/07/2021	3,400	-0.18 ▼	-5.29	3,580	3,560	3,400	180,690	614,346,000
16/07/2021	3,400	-0.18 ▼	-5.29	3,580	3,560	3,400	180,690	614,346,000
15/07/2021	3,580	0.05 ▲	1.40	3,530	3,600	3,450	130,640	467,691,200
14/07/2021	3,530	0.10 ▲	2.83	3,430	3,630	3,400	418,190	1,476,210,700
13/07/2021	3,430	0.22 ▲	6.41	3,210	3,430	3,150	335,500	1,150,765,000
12/07/2021	3,210	-0.24 ▼	-7.48	3,450	3,400	3,210	323,470	1,038,338,700
10/07/2021	3,450	-0.24 ▼	-6.96	3,690	3,720	3,450	223,750	771,937,500
09/07/2021	3,450	-0.24 ▼	-6.96	3,690	3,720	3,450	223,750	771,937,500
08/07/2021	3,690	0.09 ▲	2.44	3,600	3,790	3,600	167,840	619,329,600
07/07/2021	3,600	-0.11 ▼	-3.06	3,710	3,780	3,500	298,990	1,076,364,000
06/07/2021	3,710	-0.27 ▼	-7.28	3,980	4,050	3,710	346,160	1,284,253,600
05/07/2021	3,980	-0.18 ▼	-4.52	4,160	4,160	3,980	391,360	1,557,612,800
02/07/2021	4,160	-0.12 ▼	-2.88	4,280	4,320	4,160	307,480	1,279,116,800
01/07/2021	4,280	-0.08 ▼	-1.87	4,360	4,370	4,060	266,230	1,139,464,400
30/06/2021	4,360	-0.01 ▼	-0.23	4,370	4,450	4,350	169,390	738,540,400
29/06/2021	4,370	0.01 ▲	0.23	4,370	4,420	4,370	228,070	996,665,900
28/06/2021	4,370	-0.03 ▼	-0.69	4,400	4,500	4,370	241,020	1,053,257,400
25/06/2021	4,400	-0.06 ▼	-1.36	4,460	4,470	4,400	262,010	1,152,844,000
24/06/2021	4,460	-0.03 ▼	-0.67	4,490	4,530	4,460	215,510	961,174,600
23/06/2021	4,490	-0.07 ▼	-1.56	4,560	4,600	4,480	263,640	1,183,743,600
22/06/2021	4,560	0.01 ▲	0.22	4,550	4,610	4,540	249,340	1,136,990,400
21/06/2021	4,550	-0.20 ▼	-4.40	4,660	4,660	4,510	288,150	1,311,082,500
18/06/2021	4,660	-0.09 ▼	-1.93	4,750	4,810	4,650	422,080	1,966,892,800
17/06/2021	4,750	0.23 ▲	4.84	4,520	4,790	4,500	448,890	2,132,227,500
16/06/2021	4,520	0.05 ▲	1.11	4,470	4,600	4,450	287,010	1,297,285,200
15/06/2021	4,510	-0.01 ▼	-0.22	4,510	4,520	4,490	50,420	227,394,200
14/06/2021	4,510	0.01 ▲	0.22	4,510	4,560	4,480	192,780	869,437,800
11/06/2021	4,510	0.02 ▲	0.44	4,490	4,610	4,480	255,500	1,152,305,000
10/06/2021	4,490	-0.01 ▼	-0.22	4,500	4,620	4,490	189,240	849,687,600
09/06/2021	4,500	0.02 ▲	0.44	4,480	4,600	4,420	257,790	1,160,055,000
08/06/2021	4,480	-0.09 ▼	-2.01	4,570	4,680	4,480	282,670	1,266,361,600
07/06/2021	4,570	-0.14 ▼	-3.06	4,710	4,690	4,490	323,910	1,480,268,700
04/06/2021	4,710	-0.09 ▼	-1.91	4,800	4,880	4,600	451,020	2,124,304,200
03/06/2021	4,800	0.20 ▲	4.17	4,600	4,800	4,670	452,970	2,174,256,000
02/06/2021	4,600	0.12 ▲	2.61	4,480	4,690	4,440	328,600	1,511,560,000
01/06/2021	4,480	-0.02 ▼	-0.45	4,500	4,520	4,430	190,350	852,768,000
31/05/2021	4,500	0.60 ▲	13.33	4,620	4,590	4,400	234,950	1,057,275,000
28/05/2021	4,620	0.28 ▲	6.06	4,340	4,620	4,270	361,000	1,667,820,000
27/05/2021	4,340	-0.09 ▼	-2.07	4,430	4,500	4,210	302,420	1,312,502,800
26/05/2021	4,430	-0.15 ▼	-3.39	4,580	4,610	4,350	486,680	2,155,992,400
25/05/2021	4,580	-0.20 ▼	-4.37	4,780	4,870	4,450	884,080	4,049,086,400
24/05/2021	4,780	-0.07 ▼	-1.46	4,850	4,960	4,780	307,520	1,469,945,600
23/05/2021	4,850	0.12 ▲	2.47	4,730	4,960	4,750	268,230	1,300,915,500
21/05/2021	4,850	0.12 ▲	2.47	4,730	4,960	4,750	268,230	1,300,915,500
20/05/2021	4,730	-0.17 ▼	-3.59	4,900	4,930	4,720	408,030	1,929,981,900
19/05/2021	4,900	-0.11 ▼	-2.24	5,010	5,150	4,880	444,650	2,178,785,000
18/05/2021	5,010	-0.14 ▼	-2.79	5,150	5,300	5,010	347,990	1,743,429,900
17/05/2021	5,150	0.03 ▲	0.58	5,150	5,350	5,100	459,020	2,363,953,000
16/05/2021	5,150	0.26 ▲	5.05	4,890	5,200	4,910	635,800	3,274,370,000
14/05/2021	5,150	0.26 ▲	5.05	4,890	5,200	4,910	635,800	3,274,370,000
13/05/2021	4,890	0.07 ▲	1.43	4,820	5,050	4,820	376,470	1,840,938,300
12/05/2021	4,820	0.18 ▲	3.73	4,640	4,840	4,640	336,180	1,620,387,600
11/05/2021	4,640	0.14 ▲	3.02	4,500	4,740	4,510	455,130	2,111,803,200
10/05/2021	4,500	-0.15 ▼	-3.33	4,650	4,800	4,500	348,470	1,568,115,000
09/05/2021	4,650	-0.29 ▼	-6.24	4,940	4,950	4,600	844,000	3,924,600,000
07/05/2021	4,650	-0.29 ▼	-6.24	4,940	4,950	4,600	844,000	3,924,600,000
06/05/2021	4,940	-0.26 ▼	-5.26	5,200	5,520	4,840	1,472,400	7,273,656,000
05/05/2021	5,200	0.33 ▲	6.35	4,870	5,210	4,920	646,220	3,360,344,000
04/05/2021	4,870	-0.33 ▼	-6.78	5,200	5,000	4,840	633,830	3,086,752,100
03/05/2021	4,170	0.27 ▲	6.47	3,900	4,170	3,630	3,810	15,887,700
30/04/2021	5,200	-0.03 ▼	-0.58	5,230	5,440	5,100	240,510	1,250,652,000
29/04/2021	5,200	-0.03 ▼	-0.58	5,230	5,440	5,100	240,510	1,250,652,000
28/04/2021	5,230	0.20 ▲	3.82	5,030	5,300	5,000	321,220	1,679,980,600
27/04/2021	5,030	-0.36 ▼	-7.16	5,390	5,190	5,020	934,780	4,701,943,400
26/04/2021	5,390	-0.40 ▼	-7.42	5,790	5,700	5,390	558,960	3,012,794,400
23/04/2021	5,790	0.09 ▲	1.55	5,700	6,000	5,520	675,320	3,910,102,800
22/04/2021	5,700	-0.25 ▼	-4.39	5,950	6,150	5,700	596,080	3,397,656,000
21/04/2021	5,950	0.37 ▲	6.22	5,580	5,970	5,190	1,381,920	8,222,424,000
20/04/2021	5,950	0.37 ▲	6.22	5,580	5,970	5,190	1,381,920	8,222,424,000
19/04/2021	5,580	-0.42 ▼	-7.53	6,000	6,000	5,580	2,079,860	11,605,618,800
16/04/2021	6,000	0.24 ▲	4.00	5,760	6,160	5,400	1,352,280	8,113,680,000
15/04/2021	5,760	0.37 ▲	6.42	5,390	5,760	5,720	734,370	4,229,971,200
14/04/2021	5,390	0.35 ▲	6.49	5,040	5,390	4,830	1,106,640	5,964,789,600
13/04/2021	5,040	0.21 ▲	4.17	4,830	5,160	4,900	1,473,460	7,426,238,400
12/04/2021	4,830	0.31 ▲	6.42	4,520	4,830	4,790	298,000	1,439,340,000
09/04/2021	4,520	0.29 ▲	6.42	4,230	4,520	4,230	770,560	3,482,931,200
08/04/2021	4,230	-0.26 ▼	-6.15	4,490	4,470	4,180	623,950	2,639,308,500
07/04/2021	4,490	0.13 ▲	2.90	4,360	4,630	4,420	467,890	2,100,826,100
06/04/2021	4,360	0.28 ▲	6.42	4,080	4,360	4,060	856,140	3,732,770,400
05/04/2021	4,080	0.14 ▲	3.43	3,940	4,090	3,950	499,280	2,037,062,400
02/04/2021	3,940	0.04 ▲	1.02	3,900	4,090	3,850	380,810	1,500,391,400
01/04/2021	3,900	-0.14 ▼	-3.59	4,040	4,000	3,800	480,910	1,875,549,000
31/03/2021	4,040	0.14 ▲	3.47	3,900	4,170	3,700	1,181,070	4,771,522,800
30/03/2021	3,900	0.25 ▲	6.41	3,650	3,900	3,820	1,152,310	4,494,009,000
29/03/2021	3,650	0.23 ▲	6.30	3,420	3,650	3,520	384,780	1,404,447,000
26/03/2021	3,420	-0.19 ▼	-5.56	3,610	3,650	3,380	493,980	1,689,411,600
25/03/2021	3,610	0.06 ▲	1.66	3,550	3,710	3,400	587,940	2,122,463,400
24/03/2021	3,550	-0.24 ▼	-6.76	3,790	3,800	3,550	455,590	1,617,344,500
23/03/2021	3,790	-0.01 ▼	-0.26	3,800	3,880	3,650	695,380	2,635,490,200
22/03/2021	3,800	0.20 ▲	5.26	3,600	3,800	3,550	725,740	2,757,812,000
19/03/2021	3,600	0.16 ▲	4.44	3,440	3,600	3,400	512,380	1,844,568,000
18/03/2021	3,440	-0.01 ▼	-0.29	3,440	3,440	3,370	255,380	878,507,200
17/03/2021	3,440	-0.05 ▼	-1.45	3,490	3,480	3,300	462,460	1,590,862,400
16/03/2021	3,490	-0.01 ▼	-0.29	3,500	3,540	3,370	394,480	1,376,735,200
15/03/2021	3,500	0.20 ▲	5.71	3,300	3,530	3,320	824,420	2,885,470,000
12/03/2021	3,300	-0.01 ▼	-0.30	3,310	3,340	3,260	245,150	808,995,000
11/03/2021	3,310	-0.09 ▼	-2.72	3,400	3,380	3,250	315,610	1,044,669,100
10/03/2021	3,400	0.06 ▲	1.76	3,340	3,420	3,300	314,390	1,068,926,000
09/03/2021	3,340	0.12 ▲	3.59	3,220	3,350	3,100	336,900	1,125,246,000
08/03/2021	3,220	0.05 ▲	1.55	3,170	3,240	3,170	248,370	799,751,400
05/03/2021	3,170	0.02 ▲	0.63	3,150	3,170	3,080	172,380	546,444,600
04/03/2021	3,150	-0.01 ▼	-0.32	3,160	3,270	3,100	256,820	808,983,000
03/03/2021	3,160	0.01 ▲	0.32	3,150	3,200	3,110	267,230	844,446,800
02/03/2021	3,150	-0.01 ▼	-0.32	3,150	3,200	3,060	169,670	534,460,500
01/03/2021	3,150	0.01 ▲	0.32	3,150	3,180	3,120	165,110	520,096,500
26/02/2021	3,150	0.03 ▲	0.95	3,120	3,160	3,020	257,600	811,440,000
25/02/2021	3,120	-0.04 ▼	-1.28	3,160	3,220	3,050	221,850	692,172,000
24/02/2021	3,160	-0.12 ▼	-3.80	3,280	3,350	3,130	313,060	989,269,600
23/02/2021	3,280	0.20 ▲	6.10	3,080	3,290	3,070	518,200	1,699,696,000
22/02/2021	3,080	0.04 ▲	1.30	3,040	3,110	3,030	265,590	818,017,200
19/02/2021	3,040	-0.02 ▼	-0.66	3,060	3,070	3,000	224,670	682,996,800
18/02/2021	3,060	-0.04 ▼	-1.31	3,100	3,130	3,010	353,560	1,081,893,600
17/02/2021	3,100	0.14 ▲	4.52	2,960	3,140	2,970	259,040	803,024,000
10/02/2021	2,960	0.09 ▲	3.04	2,870	2,960	2,850	213,470	631,871,200
09/02/2021	2,960	0.09 ▲	3.04	2,870	2,960	2,850	213,470	631,871,200
08/02/2021	2,870	-0.13 ▼	-4.53	3,000	3,070	2,850	312,540	896,989,800
05/02/2021	3,000	0.04 ▲	1.33	3,000	3,100	2,950	279,050	837,150,000
05/01/2021	2,890	-0.03 ▼	-1.04	2,920	2,900	2,860	97,050	280,474,500
04/01/2021	2,920	0.01 ▲	0.34	2,920	3,000	2,920	342,780	1,000,917,600
01/01/2021	2,920	0.04 ▲	1.37	2,880	2,980	2,880	4,541,480	13,261,121,600
31/12/2020	2,920	0.04 ▲	1.37	2,880	2,980	2,880	4,541,480	13,261,121,600
30/12/2020	2,880	0.08 ▲	2.78	2,800	2,930	2,790	6,440,380	18,548,294,400
29/12/2020	2,800	0.10 ▲	3.57	2,740	2,810	2,740	401,006	1,122,816,800
28/12/2020	2,740	0.00 ■■	0.00	2,740	2,800	2,730	265,874	728,494,760
27/12/2020	2,740	0.00 ■■	0.00	2,720	2,800	2,680	338,473	927,416,020
25/12/2020	2,740	0.00 ■■	0.00	2,720	2,800	2,680	338,473	927,416,020
24/12/2020	2,720	-0.10 ▼	-3.68	2,830	2,840	2,660	252,237	686,084,640
23/12/2020	2,830	0.00 ■■	0.00	2,840	2,930	2,810	541,313	1,531,915,790
22/12/2020	2,840	0.20 ▲	7.04	2,680	2,860	2,680	652,105	1,851,978,200
21/12/2020	2,680	0.00 ■■	0.00	2,680	2,710	2,680	264,685	709,355,800
20/12/2020	2,680	0.00 ■■	0.00	2,700	2,700	2,680	143,364	384,215,520
18/12/2020	2,680	0.00 ■■	0.00	2,700	2,700	2,680	143,364	384,215,520
17/12/2020	2,700	0.00 ■■	0.00	2,710	2,710	2,680	171,630	463,401,000
16/12/2020	2,710	0.00 ■■	0.00	2,680	2,740	2,690	209,172	566,856,120
15/12/2020	2,680	0.00 ■■	0.00	2,700	2,750	2,660	232,644	623,485,920
14/12/2020	2,700	0.00 ■■	0.00	2,670	2,710	2,660	246,235	664,834,500
13/12/2020	2,670	-0.10 ▼	-3.75	2,720	2,700	2,640	491,207	1,311,522,690
11/12/2020	2,670	-0.10 ▼	-3.75	2,720	2,700	2,640	491,207	1,311,522,690
10/12/2020	2,720	0.00 ■■	0.00	2,750	2,820	2,710	340,437	925,988,640
09/12/2020	2,750	0.00 ■■	0.00	2,730	2,790	2,730	224,704	617,936,000
08/12/2020	2,730	0.00 ■■	0.00	2,710	2,780	2,720	269,568	735,920,640
07/12/2020	2,710	0.00 ■■	0.00	2,690	2,720	2,690	90,618	245,574,780
04/12/2020	2,710	-0.01 ▼	-0.37	2,710	2,740	2,700	827,950	2,243,744,500
03/12/2020	2,710	0.00 ■■	0.00	2,690	2,730	2,670	150,971	409,131,410
02/12/2020	2,690	0.00 ■■	0.00	2,680	2,710	2,670	131,478	353,675,820
01/12/2020	2,680	0.00 ■■	0.00	2,710	2,710	2,650	208,821	559,640,280
30/11/2020	2,710	-0.01 ▼	-0.37	2,720	2,740	2,700	946,370	2,564,662,700
29/11/2020	2,720	0.02 ▲	0.74	2,700	2,770	2,690	2,158,120	5,870,086,400
27/11/2020	2,720	0.02 ▲	0.74	2,700	2,770	2,690	2,158,120	5,870,086,400
26/11/2020	2,700	-0.01 ▼	-0.37	2,710	2,730	2,700	1,249,850	3,374,595,000
25/11/2020	2,710	-0.02 ▼	-0.74	2,730	2,750	2,710	1,172,680	3,177,962,800
24/11/2020	2,730	-0.02 ▼	-0.73	2,750	2,780	2,710	2,011,050	5,490,166,500
23/11/2020	2,750	-0.01 ▼	-0.36	2,760	2,800	2,750	1,430,200	3,933,050,000
20/11/2020	2,760	0.00 ■■	0.00	2,780	2,790	2,750	176,158	486,196,080
19/11/2020	2,780	0.00 ■■	0.00	2,760	2,780	2,730	167,867	466,670,260
18/11/2020	2,760	0.02 ▲	0.72	2,740	2,770	2,730	1,559,610	4,304,523,600
17/11/2020	2,740	0.00 ■■	0.00	2,740	2,770	2,740	117,474	321,878,760
16/11/2020	2,740	0.00 ■■	0.00	2,790	2,820	2,740	222,462	609,545,880
13/11/2020	2,790	0.00 ■■	0.00	2,750	2,810	2,750	197,427	550,821,330
12/11/2020	2,750	0.00 ■■	0.00	2,800	2,810	2,740	244,702	672,930,500
11/11/2020	2,800	0.00 ■■	0.00	2,770	2,850	2,770	219,282	613,989,600
10/11/2020	2,770	-0.10 ▼	-3.61	2,840	2,890	2,770	272,636	755,201,720
09/11/2020	2,840	0.00 ■■	0.00	2,850	2,950	2,830	267,288	759,097,920
06/11/2020	2,850	0.10 ▲	3.51	2,800	2,860	2,800	188,798	538,074,300
05/11/2020	2,800	-0.10 ▼	-3.57	2,870	2,890	2,800	233,808	654,662,400
04/11/2020	2,870	0.10 ▲	3.48	2,810	2,930	2,800	233,951	671,439,370
03/11/2020	2,810	-0.20 ▼	-7.12	2,960	2,970	2,810	308,980	868,233,800
02/11/2020	2,960	0.10 ▲	3.38	2,900	2,980	2,850	408,246	1,208,408,160
30/10/2020	2,900	0.00 ■■	0.00	2,880	2,960	2,840	309,003	896,108,700
29/10/2020	2,880	0.00 ■■	0.00	2,840	2,900	2,800	225,164	648,472,320
28/10/2020	2,840	0.00 ■■	0.00	2,840	2,910	2,780	441,648	1,254,280,320
27/10/2020	2,840	0.00 ■■	0.00	2,810	2,940	2,780	289,208	821,350,720
26/10/2020	2,810	-0.10 ▼	-3.56	2,930	3,100	2,800	621,769	1,747,170,890
25/10/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,900	518,633	1,519,594,690
23/10/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,900	518,633	1,519,594,690
22/10/2020	2,740	0.00 ■■	0.00	2,740	2,750	2,710	138,389	379,185,860
21/10/2020	2,740	0.00 ■■	0.00	2,730	2,780	2,720	162,372	444,899,280
20/10/2020	2,730	0.00 ■■	0.00	2,690	2,750	2,680	161,848	441,845,040
19/10/2020	2,690	0.00 ■■	0.00	2,720	2,740	2,690	129,848	349,291,120
18/10/2020	2,720	0.00 ■■	0.00	2,720	2,740	2,700	93,242	253,618,240
16/10/2020	2,720	0.00 ■■	0.00	2,720	2,740	2,700	93,242	253,618,240
15/10/2020	2,720	-0.01 ▼	-0.37	2,720	2,750	2,700	1,704,280	4,635,641,600
14/10/2020	2,720	0.00 ■■	0.00	2,740	2,780	2,720	159,289	433,266,080
13/10/2020	2,740	0.00 ■■	0.00	2,760	2,770	2,720	108,842	298,227,080
12/10/2020	2,760	0.00 ■■	0.00	2,720	2,850	2,700	258,839	714,395,640
11/10/2020	2,720	-0.10 ▼	-3.68	2,780	2,780	2,710	252,551	686,938,720
09/10/2020	2,720	-0.10 ▼	-3.68	2,780	2,780	2,710	252,551	686,938,720
08/10/2020	2,780	-0.10 ▼	-3.60	2,850	2,870	2,760	321,898	894,876,440
07/10/2020	2,850	0.00 ■■	0.00	2,840	2,980	2,810	519,806	1,481,447,100
06/10/2020	2,840	0.10 ▲	3.52	2,720	2,870	2,690	563,298	1,599,766,320
05/10/2020	2,720	0.00 ■■	0.00	2,680	2,750	2,690	284,576	774,046,720
04/10/2020	2,680	0.00 ■■	0.00	2,670	2,720	2,630	307,445	823,952,600
02/10/2020	2,680	0.00 ■■	0.00	2,670	2,720	2,630	307,445	823,952,600
01/10/2020	2,670	0.00 ■■	0.00	2,690	2,720	2,650	227,345	607,011,150
30/09/2020	2,690	0.00 ■■	0.00	2,690	2,730	2,680	89,577	240,962,130
29/09/2020	2,690	0.00 ■■	0.00	2,720	2,800	2,690	322,134	866,540,460
28/09/2020	2,720	0.10 ▲	3.68	2,650	2,790	2,650	293,188	797,471,360
25/09/2020	2,650	0.00 ■■	0.00	2,660	2,680	2,650	176,187	466,895,550
24/09/2020	2,660	0.00 ■■	0.00	2,680	2,690	2,660	133,918	356,221,880
23/09/2020	2,680	0.00 ■■	0.00	2,680	2,710	2,650	189,115	506,828,200
22/09/2020	2,680	0.00 ■■	0.00	2,700	2,720	2,620	395,034	1,058,691,120
21/09/2020	2,700	0.00 ■■	0.00	2,740	2,770	2,700	199,067	537,480,900
18/09/2020	2,740	0.00 ■■	0.00	2,730	2,750	2,710	159,309	436,506,660
17/09/2020	2,730	0.00 ■■	0.00	2,750	2,770	2,720	171,369	467,837,370
16/09/2020	2,750	0.00 ■■	0.00	2,760	2,790	2,720	198,811	546,730,250
15/09/2020	2,760	0.00 ■■	0.00	2,800	2,850	2,750	256,341	707,501,160
14/09/2020	2,800	0.00 ■■	0.00	2,820	2,880	2,790	194,275	543,970,000
13/09/2020	2,820	0.10 ▲	3.55	2,740	2,870	2,740	411,005	1,159,034,100
11/09/2020	2,820	0.10 ▲	3.55	2,740	2,870	2,740	411,005	1,159,034,100
10/09/2020	2,740	0.00 ■■	0.00	2,710	2,780	2,700	309,956	849,279,440
09/09/2020	2,710	0.01 ▲	0.37	2,700	2,740	2,670	1,865,380	5,055,179,800
08/09/2020	2,700	0.10 ▲	3.70	2,650	2,730	2,650	167,399	451,977,300
07/09/2020	2,650	0.00 ■■	0.00	2,690	2,740	2,650	241,586	640,202,900
04/09/2020	2,690	0.00 ■■	0.00	2,710	2,720	2,640	256,408	689,737,520
03/09/2020	2,710	0.00 ■■	0.00	2,700	2,770	2,690	204,402	553,929,420
02/09/2020	2,700	0.00 ■■	0.00	2,660	2,770	2,660	289,811	782,489,700
01/09/2020	2,700	0.00 ■■	0.00	2,660	2,770	2,660	289,811	782,489,700
31/08/2020	2,660	0.00 ■■	0.00	2,660	2,710	2,640	167,882	446,566,120
28/08/2020	2,660	0.00 ■■	0.00	2,680	2,690	2,660	214,835	571,461,100
27/08/2020	2,680	0.00 ■■	0.00	2,640	2,680	2,630	178,116	477,350,880
26/08/2020	2,640	-0.10 ▼	-3.79	2,700	2,710	2,640	326,193	861,149,520
25/08/2020	2,700	0.00 ■■	0.00	2,730	2,760	2,690	256,422	692,339,400
24/08/2020	2,730	0.10 ▲	3.66	2,670	2,770	2,700	360,076	983,007,480
21/08/2020	2,670	0.10 ▲	3.75	2,530	2,700	2,540	416,564	1,112,225,880
20/08/2020	2,530	-0.10 ▼	-3.95	2,580	2,590	2,500	236,907	599,374,710
19/08/2020	2,580	0.00 ■■	0.00	2,580	2,610	2,570	183,414	473,208,120
18/08/2020	2,580	0.00 ■■	0.00	2,590	2,640	2,580	119,412	308,082,960
17/08/2020	2,590	0.00 ■■	0.00	2,560	2,640	2,550	223,383	578,561,970
14/08/2020	2,560	0.00 ■■	0.00	2,560	2,690	2,550	324,892	831,723,520
13/08/2020	2,560	0.00 ■■	0.00	2,520	2,630	2,530	275,104	704,266,240
12/08/2020	2,520	0.00 ■■	0.00	2,530	2,550	2,510	134,446	338,803,920
11/08/2020	2,530	0.00 ■■	0.00	2,530	2,580	2,500	134,632	340,618,960
10/08/2020	2,530	0.00 ■■	0.00	2,480	2,640	2,510	224,186	567,190,580
07/08/2020	2,480	0.10 ▲	4.03	2,400	2,560	2,380	232,871	577,520,080
06/08/2020	2,400	-0.10 ▼	-4.17	2,470	2,500	2,390	249,270	598,248,000
05/08/2020	2,470	0.00 ■■	0.00	2,520	2,630	2,440	222,570	549,747,900
04/08/2020	2,520	0.20 ▲	7.94	2,360	2,520	2,450	441,355	1,112,214,600
03/08/2020	2,360	0.20 ▲	8.47	2,210	2,360	2,230	230,308	543,526,880
31/07/2020	2,210	-0.20 ▼	-9.05	2,360	2,350	2,200	279,379	617,427,590
30/07/2020	2,360	0.00 ■■	0.00	2,380	2,450	2,350	119,659	282,395,240
29/07/2020	2,380	-0.20 ▼	-8.40	2,550	2,440	2,380	371,288	883,665,440
28/07/2020	2,550	0.20 ▲	7.84	2,390	2,550	2,250	435,663	1,110,940,650
27/07/2020	2,390	-0.20 ▼	-8.37	2,560	2,450	2,390	381,070	910,757,300
26/07/2020	2,560	-0.20 ▼	-7.81	2,750	2,740	2,560	600,233	1,536,596,480
24/07/2020	2,560	-0.20 ▼	-7.81	2,750	2,740	2,560	600,233	1,536,596,480
23/07/2020	2,750	-0.10 ▼	-3.64	2,870	2,890	2,680	321,829	885,029,750
22/07/2020	2,870	-0.10 ▼	-3.48	2,940	2,970	2,870	170,334	488,858,580
21/07/2020	2,940	0.00 ■■	0.00	2,900	2,980	2,890	195,493	574,749,420
20/07/2020	2,900	-0.10 ▼	-3.45	3,030	3,090	2,900	382,040	1,107,916,000
19/07/2020	3,030	0.00 ■■	0.00	3,040	3,090	3,020	231,320	700,899,600
17/07/2020	3,030	0.00 ■■	0.00	3,040	3,090	3,020	231,320	700,899,600
16/07/2020	3,040	0.00 ■■	0.00	3,060	3,100	3,040	239,592	728,359,680
15/07/2020	3,060	0.00 ■■	0.00	3,100	3,150	3,060	147,060	450,003,600
14/07/2020	3,100	0.00 ■■	0.00	3,090	3,150	3,020	227,451	705,098,100
13/07/2020	3,090	0.00 ■■	0.00	3,090	3,150	3,080	118,021	364,684,890
12/07/2020	3,090	-0.20 ▼	-6.47	3,260	3,260	3,080	223,606	690,942,540
10/07/2020	3,090	-0.20 ▼	-6.47	3,260	3,260	3,080	223,606	690,942,540
09/07/2020	3,260	0.20 ▲	6.13	3,050	3,260	3,050	395,127	1,288,114,020
08/07/2020	3,050	0.00 ■■	0.00	3,030	3,090	2,990	148,894	454,126,700
07/07/2020	3,030	-0.10 ▼	-3.30	3,150	3,190	3,030	245,291	743,231,730
06/07/2020	3,150	0.10 ▲	3.17	3,090	3,230	3,110	186,753	588,271,950
05/07/2020	3,090	0.00 ■■	0.00	3,070	3,130	3,050	146,167	451,656,030
03/07/2020	3,090	0.00 ■■	0.00	3,070	3,130	3,050	146,167	451,656,030
02/07/2020	3,070	-0.10 ▼	-3.26	3,210	3,240	3,000	190,509	584,862,630
01/07/2020	3,210	0.20 ▲	6.23	3,010	3,220	2,830	391,447	1,256,544,870
30/06/2020	3,010	-0.20 ▼	-6.64	3,230	3,290	3,010	623,285	1,876,087,850
29/06/2020	3,230	-0.20 ▼	-6.19	3,470	3,460	3,230	645,483	2,084,910,090
28/06/2020	3,470	-0.26 ▼	-7.49	3,730	3,790	3,470	7,924,920	27,499,472,400
26/06/2020	3,470	-0.26 ▼	-7.49	3,730	3,790	3,470	7,924,920	27,499,472,400
25/06/2020	3,730	0.00 ■■	0.00	3,700	3,730	3,600	232,004	865,374,920
24/06/2020	3,700	-0.20 ▼	-5.41	3,860	3,970	3,590	459,401	1,699,783,700
23/06/2020	3,860	0.30 ▲	7.77	3,610	3,860	3,610	653,762	2,523,521,320
22/06/2020	3,610	-0.10 ▼	-2.77	3,700	3,800	3,610	505,437	1,824,627,570
19/06/2020	3,700	0.10 ▲	2.70	3,600	3,770	3,500	316,314	1,170,361,800
18/06/2020	3,600	0.10 ▲	2.78	3,550	3,790	3,560	653,756	2,353,521,600
17/06/2020	3,550	0.23 ▲	6.48	3,320	3,550	3,340	10,307,930	36,593,151,500
16/06/2020	3,320	0.10 ▲	3.01	3,220	3,350	3,220	272,584	904,978,880
15/06/2020	3,220	0.00 ■■	0.00	3,260	3,370	3,150	312,951	1,007,702,220
14/06/2020	3,260	0.10 ▲	3.07	3,200	3,300	3,100	367,032	1,196,524,320
12/06/2020	3,260	0.10 ▲	3.07	3,200	3,300	3,100	367,032	1,196,524,320
11/06/2020	3,200	-0.20 ▼	-6.25	3,360	3,590	3,200	428,363	1,370,761,600
10/06/2020	3,360	0.00 ■■	0.00	3,360	3,500	3,170	491,358	1,650,962,880
09/06/2020	3,350	-0.30 ▼	-8.96	3,600	3,630	3,350	837,149	2,804,449,150
08/06/2020	3,600	0.20 ▲	5.56	3,400	3,630	3,430	502,183	1,807,858,800
06/06/2020	3,400	0.20 ▲	5.88	3,190	3,400	3,180	390,934	1,329,175,600
05/06/2020	3,400	0.20 ▲	5.88	3,190	3,400	3,180	390,934	1,329,175,600
04/06/2020	3,190	0.10 ▲	3.13	3,120	3,290	3,100	375,996	1,199,427,240
03/06/2020	3,120	0.00 ■■	0.00	3,080	3,260	3,020	224,205	699,519,600
02/06/2020	3,080	-0.20 ▼	-6.49	3,270	3,390	3,080	352,899	1,086,928,920
01/06/2020	3,270	0.20 ▲	6.12	3,060	3,270	3,060	747,948	2,445,789,960
31/05/2020	3,060	0.10 ▲	3.27	3,000	3,150	2,990	277,677	849,691,620
29/05/2020	3,060	0.10 ▲	3.27	3,000	3,150	2,990	277,677	849,691,620
28/05/2020	3,000	0.00 ■■	0.00	2,990	3,040	2,980	161,686	485,058,000
27/05/2020	2,990	-0.10 ▼	-3.34	3,050	3,080	2,990	260,272	778,213,280
26/05/2020	3,050	0.00 ■■	0.00	3,050	3,120	3,020	190,149	579,954,450
25/05/2020	3,050	0.00 ■■	0.00	3,010	3,140	3,010	349,869	1,067,100,450
24/05/2020	3,010	0.00 ■■	0.00	3,010	3,020	2,970	159,857	481,169,570
22/05/2020	3,010	0.00 ■■	0.00	3,010	3,020	2,970	159,857	481,169,570
21/05/2020	3,010	-0.10 ▼	-3.32	3,080	3,190	2,990	310,115	933,446,150
20/05/2020	3,080	0.10 ▲	3.25	2,960	3,100	2,950	226,445	697,450,600
19/05/2020	2,960	0.00 ■■	0.00	2,980	3,030	2,950	195,181	577,735,760
18/05/2020	2,980	0.00 ■■	0.00	3,020	3,090	2,960	288,782	860,570,360
17/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,170	2,950	469,342	1,412,719,420
15/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,170	2,950	469,342	1,412,719,420
14/05/2020	3,100	0.10 ▲	3.23	2,970	3,170	3,000	509,987	1,580,959,700
13/05/2020	2,970	0.10 ▲	3.37	2,890	3,050	2,870	446,318	1,325,564,460
12/05/2020	2,890	0.00 ■■	0.00	2,850	2,940	2,820	293,371	847,842,190
11/05/2020	2,850	0.00 ■■	0.00	2,830	2,880	2,800	215,667	614,650,950
10/05/2020	2,830	0.00 ■■	0.00	2,820	2,920	2,810	278,099	787,020,170
08/05/2020	2,830	0.00 ■■	0.00	2,820	2,920	2,810	278,099	787,020,170
07/05/2020	2,820	-0.20 ▼	-7.09	2,980	2,990	2,820	296,441	835,963,620
06/05/2020	2,980	0.10 ▲	3.36	2,850	3,000	2,830	194,941	580,924,180
05/05/2020	2,850	0.10 ▲	3.51	2,760	2,880	2,580	351,972	1,003,120,200
04/05/2020	2,760	-0.20 ▼	-7.25	2,960	2,890	2,760	643,287	1,775,472,120
01/05/2020	2,960	0.00 ■■	0.00	2,960	3,120	2,900	415,032	1,228,494,720
30/04/2020	2,960	0.00 ■■	0.00	2,960	3,120	2,900	415,032	1,228,494,720
29/04/2020	2,960	0.00 ■■	0.00	2,960	3,120	2,900	415,032	1,228,494,720
28/04/2020	2,960	-0.10 ▼	-3.38	3,050	3,090	2,920	317,695	940,377,200
27/04/2020	3,050	0.00 ■■	0.00	3,070	3,280	3,050	570,354	1,739,579,700
26/04/2020	3,070	0.20 ▲	6.51	2,870	3,070	2,800	624,220	1,916,355,400
24/04/2020	3,070	0.20 ▲	6.51	2,870	3,070	2,800	624,220	1,916,355,400
23/04/2020	2,870	0.00 ■■	0.00	2,870	2,940	2,850	232,414	667,028,180
22/04/2020	2,870	0.10 ▲	3.48	2,750	2,890	2,710	474,580	1,362,044,600
21/04/2020	2,750	0.00 ■■	0.00	2,750	2,900	2,670	431,193	1,185,780,750
20/04/2020	2,750	0.00 ■■	0.00	2,720	2,820	2,710	310,912	855,008,000
19/04/2020	2,720	0.00 ■■	0.00	2,730	2,780	2,700	354,643	964,628,960
17/04/2020	2,720	0.00 ■■	0.00	2,730	2,780	2,700	354,643	964,628,960
16/04/2020	2,730	-0.10 ▼	-3.66	2,800	2,880	2,700	336,829	919,543,170
15/04/2020	2,800	0.20 ▲	7.14	2,640	2,820	2,630	394,679	1,105,101,200
14/04/2020	2,640	-0.10 ▼	-3.79	2,700	2,700	2,610	320,860	847,070,400
13/04/2020	2,700	0.10 ▲	3.70	2,640	2,720	2,560	226,762	612,257,400
12/04/2020	2,640	-0.10 ▼	-3.79	2,740	2,720	2,550	705,035	1,861,292,400
10/04/2020	2,640	-0.10 ▼	-3.79	2,740	2,720	2,550	705,035	1,861,292,400
09/04/2020	2,740	0.00 ■■	0.00	2,770	2,950	2,730	462,965	1,268,524,100
08/04/2020	2,770	0.20 ▲	7.22	2,590	2,770	2,590	302,983	839,262,910
07/04/2020	2,590	-0.20 ▼	-7.72	2,750	2,760	2,560	874,198	2,264,172,820
06/04/2020	2,750	-0.20 ▼	-7.27	2,950	3,100	2,750	1,363,924	3,750,791,000
03/04/2020	2,950	0.20 ▲	6.78	2,760	2,950	2,800	653,920	1,929,064,000
02/04/2020	2,760	0.20 ▲	7.25	2,580	2,760	2,400	1,179,489	3,255,389,640
01/04/2020	2,760	0.20 ▲	7.25	2,580	2,760	2,400	1,179,489	3,255,389,640
31/03/2020	2,580	-0.20 ▼	-7.75	2,770	2,580	2,580	341,010	879,805,800
30/03/2020	2,770	-0.20 ▼	-7.22	2,970	2,770	2,770	18,400	50,968,000
29/03/2020	2,970	-0.20 ▼	-6.73	3,190	2,970	2,970	36,146	107,353,620
27/03/2020	2,970	-0.20 ▼	-6.73	3,190	2,970	2,970	36,146	107,353,620
26/03/2020	3,190	-0.20 ▼	-6.27	3,420	3,190	3,190	31,557	100,666,830
25/03/2020	3,420	-0.30 ▼	-8.77	3,670	3,600	3,420	850,400	2,908,368,000
24/03/2020	3,670	-0.30 ▼	-8.17	3,940	3,670	3,670	61,911	227,213,370
23/03/2020	3,940	-0.30 ▼	-7.61	4,230	3,940	3,940	5,438	21,425,720
22/03/2020	4,230	-0.30 ▼	-7.09	4,540	4,230	4,230	130,599	552,433,770
20/03/2020	4,230	-0.30 ▼	-7.09	4,540	4,230	4,230	130,599	552,433,770
19/03/2020	4,540	-0.30 ▼	-6.61	4,880	5,220	4,540	2,329,197	10,574,554,380
18/03/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,880	123,863	604,451,440
17/03/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,570	161,728	739,096,960
16/03/2020	4,280	0.28 ▲	6.54	4,000	4,280	4,190	6,171,010	26,411,922,800
14/03/2020	4,000	0.22 ▲	5.50	3,780	4,020	3,530	9,616,110	38,464,440,000
13/03/2020	4,000	0.22 ▲	5.50	3,780	4,020	3,530	9,616,110	38,464,440,000
12/03/2020	3,780	0.23 ▲	6.08	3,550	3,790	3,350	8,219,340	31,069,105,200
11/03/2020	3,550	0.23 ▲	6.48	3,320	3,550	3,250	14,583,690	51,772,099,500
10/03/2020	3,320	0.20 ▲	6.02	3,110	3,320	2,900	1,591,028	5,282,212,960
09/03/2020	3,110	-0.20 ▼	-6.43	3,340	3,110	3,110	103,370	321,480,700
07/03/2020	3,340	0.10 ▲	2.99	3,240	3,430	3,080	578,980	1,933,793,200
06/03/2020	3,340	0.10 ▲	2.99	3,240	3,430	3,080	578,980	1,933,793,200
05/03/2020	3,240	0.20 ▲	6.17	3,040	3,250	3,150	1,355,688	4,392,429,120
04/03/2020	3,040	0.20 ▲	6.58	2,850	3,040	3,040	182,015	553,325,600
03/03/2020	2,850	0.20 ▲	7.02	2,670	2,850	2,840	430,348	1,226,491,800
02/03/2020	2,670	0.10 ▲	3.75	2,540	2,710	2,650	795,120	2,122,970,400
28/02/2020	2,540	-0.10 ▼	-3.94	2,620	2,580	2,490	295,159	749,703,860
27/02/2020	2,620	0.10 ▲	3.82	2,530	2,660	2,520	257,759	675,328,580
26/02/2020	2,530	-0.10 ▼	-3.95	2,620	2,700	2,500	273,956	693,108,680
25/02/2020	2,620	0.20 ▲	7.63	2,450	2,620	2,310	405,855	1,063,340,100
24/02/2020	2,450	-0.20 ▼	-8.16	2,630	2,570	2,450	603,596	1,478,810,200
21/02/2020	2,630	-0.20 ▼	-7.60	2,820	2,830	2,630	504,258	1,326,198,540
20/02/2020	2,820	0.00 ■■	0.00	2,780	2,970	2,820	527,878	1,488,615,960
19/02/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	573,283	1,593,726,740
18/02/2020	2,600	0.10 ▲	3.85	2,540	2,650	2,530	297,975	774,735,000
17/02/2020	2,540	0.00 ■■	0.00	2,540	2,640	2,500	299,679	761,184,660
15/02/2020	2,540	-0.20 ▼	-7.87	2,710	2,850	2,540	572,290	1,453,616,600
14/02/2020	2,540	-0.20 ▼	-7.87	2,710	2,850	2,540	572,290	1,453,616,600
13/02/2020	2,710	0.10 ▲	3.69	2,630	2,780	2,630	306,289	830,043,190
12/02/2020	2,630	0.20 ▲	7.60	2,460	2,630	2,460	542,551	1,426,909,130
11/02/2020	2,460	0.00 ■■	0.00	2,470	2,520	2,440	269,342	662,581,320
10/02/2020	2,470	-0.10 ▼	-4.05	2,560	2,580	2,460	205,553	507,715,910
09/02/2020	2,560	0.00 ■■	0.00	2,540	2,670	2,450	315,609	807,959,040
07/02/2020	2,560	0.00 ■■	0.00	2,540	2,670	2,450	315,609	807,959,040
06/02/2020	2,540	0.00 ■■	0.00	2,500	2,570	2,410	213,786	543,016,440
05/02/2020	2,500	-0.10 ▼	-4.00	2,560	2,630	2,420	271,265	678,162,500
04/02/2020	2,560	0.10 ▲	3.91	2,420	2,570	2,400	283,332	725,329,920
03/02/2020	2,420	0.00 ■■	0.00	2,420	2,540	2,260	378,115	915,038,300
02/02/2020	2,420	-0.20 ▼	-8.26	2,600	2,540	2,420	356,884	863,659,280
31/01/2020	2,420	-0.20 ▼	-8.26	2,600	2,540	2,420	356,884	863,659,280
30/01/2020	2,600	-0.20 ▼	-7.69	2,790	2,780	2,600	218,055	566,943,000
29/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
28/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
27/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
26/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
24/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
23/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
22/01/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,610	313,492	874,642,680
21/01/2020	2,610	0.17 ▲	6.51	2,440	2,610	2,370	2,610,100	6,812,361,000
20/01/2020	2,440	0.07 ▲	2.87	2,370	2,460	2,360	1,275,720	3,112,756,800
17/01/2020	2,370	0.08 ▲	3.38	2,290	2,450	2,220	2,763,790	6,550,182,300
16/01/2020	2,290	-0.08 ▼	-3.49	2,370	2,420	2,220	4,209,660	9,640,121,400
15/01/2020	2,370	-0.08 ▼	-3.38	2,450	2,590	2,300	2,432,850	5,765,854,500
14/01/2020	2,620	0.12 ▲	4.58	2,500	2,660	2,390	1,051,640	2,755,296,800
13/01/2020	2,500	-0.20 ▼	-8.00	2,680	2,650	2,500	386,818	967,045,000
10/01/2020	2,680	-0.20 ▼	-7.46	2,880	2,940	2,680	542,585	1,454,127,800
09/01/2020	2,880	0.00 ■■	0.00	2,880	3,040	2,860	207,912	598,786,560
08/01/2020	2,880	-0.20 ▼	-6.94	3,090	3,080	2,880	353,624	1,018,437,120
07/01/2020	3,090	0.20 ▲	6.47	2,900	3,100	2,880	371,892	1,149,146,280
06/01/2020	2,900	-0.20 ▼	-6.90	3,070	3,120	2,870	269,093	780,369,700
03/01/2020	3,070	0.10 ▲	3.26	3,010	3,220	3,050	477,032	1,464,488,240
02/01/2020	3,010	0.20 ▲	6.64	2,820	3,010	2,800	231,006	695,328,060
31/12/2019	2,820	-0.20 ▼	-7.09	3,030	3,080	2,820	738,661	2,083,024,020
30/12/2019	3,030	-0.20 ▼	-6.60	3,250	3,290	3,030	342,765	1,038,577,950
28/12/2019	3,250	0.00 ■■	0.00	3,260	3,450	3,200	417,878	1,358,103,500
27/12/2019	3,250	0.00 ■■	0.00	3,260	3,450	3,200	417,878	1,358,103,500
26/12/2019	3,260	-0.20 ▼	-6.13	3,500	3,500	3,260	590,335	1,924,492,100
25/12/2019	3,500	-0.30 ▼	-8.57	3,760	3,770	3,500	866,955	3,034,342,500
24/12/2019	3,760	-0.10 ▼	-2.66	3,870	3,850	3,720	387,868	1,458,383,680
23/12/2019	3,870	0.00 ■■	0.00	3,850	4,100	3,750	425,268	1,645,787,160
21/12/2019	3,850	0.13 ▲	3.38	3,720	3,910	3,460	6,064,570	23,348,594,500
20/12/2019	3,850	0.13 ▲	3.38	3,720	3,910	3,460	6,064,570	23,348,594,500
19/12/2019	3,720	-0.30 ▼	-8.06	4,000	4,100	3,720	1,287,759	4,790,463,480
18/12/2019	4,000	-0.30 ▼	-7.50	4,300	4,440	4,000	476,398	1,905,592,000
17/12/2019	4,300	0.20 ▲	4.65	4,130	4,410	3,850	928,815	3,993,904,500
16/12/2019	4,130	0.30 ▲	7.26	3,860	4,130	3,900	431,037	1,780,182,810
14/12/2019	3,860	0.20 ▲	5.18	3,620	3,870	3,450	1,114,072	4,300,317,920
13/12/2019	3,860	0.20 ▲	5.18	3,620	3,870	3,450	1,114,072	4,300,317,920
12/12/2019	3,620	0.20 ▲	5.52	3,390	3,620	3,500	511,108	1,850,210,960
11/12/2019	3,390	0.20 ▲	5.90	3,170	3,390	3,110	564,591	1,913,963,490
10/12/2019	3,170	0.10 ▲	3.15	3,070	3,280	3,050	515,315	1,633,548,550
09/12/2019	3,070	0.20 ▲	6.51	2,870	3,070	2,980	392,146	1,203,888,220
07/12/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,750	747,110	2,144,205,700
06/12/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,750	747,110	2,144,205,700
05/12/2019	2,690	-0.20 ▼	-7.43	2,890	3,090	2,690	561,639	1,510,808,910
04/12/2019	2,890	0.20 ▲	6.92	2,710	0	0	405,857	1,172,926,730
03/12/2019	2,710	0.20 ▲	7.38	2,540	2,710	2,440	527,426	1,429,324,460
02/12/2019	2,540	0.20 ▲	7.87	2,390	2,550	2,400	686,995	1,744,967,300
29/11/2019	2,390	0.10 ▲	4.18	2,300	2,450	2,300	356,123	851,133,970
28/11/2019	2,300	0.00 ■■	0.00	2,320	2,420	2,270	239,660	551,218,000
27/11/2019	2,320	0.20 ▲	8.62	2,170	2,320	2,150	398,382	924,246,240
26/11/2019	2,170	0.00 ■■	0.00	2,200	2,260	2,140	73,418	159,317,060
25/11/2019	2,200	0.10 ▲	4.55	2,140	2,250	2,130	202,548	445,605,600
23/11/2019	2,140	-0.20 ▼	-9.35	2,300	2,320	2,140	319,490	683,708,600
22/11/2019	2,140	-0.20 ▼	-9.35	2,300	2,320	2,140	319,490	683,708,600
21/11/2019	2,300	-0.10 ▼	-4.35	2,380	2,380	2,270	244,514	562,382,200
20/11/2019	2,380	-0.10 ▼	-4.20	2,460	2,530	2,310	394,951	939,983,380
19/11/2019	2,460	0.20 ▲	8.13	2,300	2,460	2,320	386,256	950,189,760
18/11/2019	2,300	0.20 ▲	8.70	2,150	2,300	2,050	333,333	766,665,900
15/11/2019	2,150	-0.20 ▼	-9.30	2,310	2,470	2,150	1,570,175	3,375,876,250
14/11/2019	2,310	0.20 ▲	8.66	2,160	2,310	2,310	121,698	281,122,380
13/11/2019	2,160	0.10 ▲	4.63	2,020	2,160	2,080	305,450	659,772,000
12/11/2019	2,020	0.10 ▲	4.95	1,890	2,020	1,890	795,555	1,607,021,100
11/11/2019	1,890	0.00 ■■	0.00	1,850	1,890	1,850	82,240	155,433,600
09/11/2019	1,850	0.00 ■■	0.00	1,850	1,890	1,840	67,009	123,966,650
08/11/2019	1,850	0.00 ■■	0.00	1,850	1,890	1,840	67,009	123,966,650
07/11/2019	1,850	0.00 ■■	0.00	1,890	1,910	1,850	115,313	213,329,050
06/11/2019	1,890	0.00 ■■	0.00	1,890	1,920	1,850	235,127	444,390,030
05/11/2019	1,890	-0.10 ▼	-5.29	1,960	1,980	1,890	202,820	383,329,800
04/11/2019	1,960	0.10 ▲	5.10	1,880	2,000	1,930	285,689	559,950,440
01/11/2019	1,880	0.10 ▲	5.32	1,810	1,930	1,760	192,222	361,377,360
31/10/2019	1,810	-0.10 ▼	-5.52	1,890	1,880	1,760	362,672	656,436,320
30/10/2019	1,890	-0.10 ▼	-5.29	1,950	1,990	1,890	183,039	345,943,710
29/10/2019	1,950	0.10 ▲	5.13	1,880	2,000	1,870	288,333	562,249,350
28/10/2019	1,880	0.10 ▲	5.32	1,760	1,880	1,740	235,453	442,651,640
26/10/2019	1,760	0.00 ■■	0.00	1,770	1,790	1,720	122,086	214,871,360
25/10/2019	1,760	0.00 ■■	0.00	1,770	1,790	1,720	122,086	214,871,360
24/10/2019	1,770	0.00 ■■	0.00	1,760	1,820	1,740	142,631	252,456,870
23/10/2019	1,760	-0.10 ▼	-5.68	1,810	1,830	1,760	168,835	297,149,600
22/10/2019	1,810	-0.10 ▼	-5.52	1,900	2,030	1,810	787,733	1,425,796,730
21/10/2019	1,900	0.10 ▲	5.26	1,780	1,900	1,760	318,301	604,771,900
18/10/2019	1,780	0.10 ▲	5.62	1,700	1,810	1,680	161,162	286,868,360
17/10/2019	1,700	0.00 ■■	0.00	1,710	1,730	1,650	93,911	159,648,700
16/10/2019	1,710	-0.10 ▼	-5.85	1,780	1,780	1,690	186,227	318,448,170
15/10/2019	1,780	0.10 ▲	5.62	1,690	1,790	1,720	297,666	529,845,480
14/10/2019	1,690	0.10 ▲	5.92	1,580	1,690	1,580	110,671	187,033,990
11/10/2019	1,580	0.00 ■■	0.00	1,570	1,620	1,560	66,632	105,278,560
10/10/2019	1,570	0.00 ■■	0.00	1,580	1,600	1,560	31,691	49,754,870
09/10/2019	1,580	0.00 ■■	0.00	1,580	1,600	1,570	30,399	48,030,420
08/10/2019	1,580	0.00 ■■	0.00	1,600	1,600	1,570	45,477	71,853,660
07/10/2019	1,600	0.00 ■■	0.00	1,620	1,620	1,590	34,327	54,923,200
04/10/2019	1,620	0.00 ■■	0.00	1,590	1,620	1,590	31,627	51,235,740
03/10/2019	1,590	0.00 ■■	0.00	1,610	1,610	1,580	58,689	93,315,510
02/10/2019	1,610	0.00 ■■	0.00	1,630	1,630	1,600	78,762	126,806,820
01/10/2019	1,630	0.00 ■■	0.00	1,630	1,640	1,610	35,867	58,463,210
30/09/2019	1,630	0.00 ■■	0.00	1,620	1,630	1,610	43,114	70,275,820
27/09/2019	1,620	0.00 ■■	0.00	1,610	1,620	1,600	22,545	36,522,900
26/09/2019	1,610	0.00 ■■	0.00	1,620	1,620	1,610	32,590	52,469,900
25/09/2019	1,620	0.00 ■■	0.00	1,620	1,620	1,610	37,571	60,865,020
24/09/2019	1,620	0.00 ■■	0.00	1,620	1,630	1,610	29,651	48,034,620
23/09/2019	1,620	0.00 ■■	0.00	1,600	1,630	1,600	51,566	83,536,920
20/09/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,600	24,074	38,518,400
19/09/2019	1,610	0.00 ■■	0.00	1,630	1,630	1,590	58,055	93,468,550
18/09/2019	1,630	0.00 ■■	0.00	1,620	1,640	1,600	65,058	106,044,540
17/09/2019	1,620	0.00 ■■	0.00	1,620	1,640	1,610	32,924	53,336,880
16/09/2019	1,620	0.00 ■■	0.00	1,620	1,640	1,600	94,276	152,727,120
13/09/2019	1,620	0.00 ■■	0.00	1,610	1,630	1,620	21,593	34,980,660
12/09/2019	1,610	0.00 ■■	0.00	1,610	1,620	1,600	63,245	101,824,450
11/09/2019	1,610	0.00 ■■	0.00	1,630	1,640	1,600	39,379	63,400,190
10/09/2019	1,650	0.02 ▲	1.21	1,630	1,650	1,620	48,470	79,975,500
09/09/2019	1,630	0.00 ■■	0.00	1,640	1,670	1,630	16,727	27,265,010
06/09/2019	1,640	0.00 ■■	0.00	1,650	1,670	1,630	50,003	82,004,920
05/09/2019	1,650	0.00 ■■	0.00	1,620	1,650	1,620	96,710	159,571,500
04/09/2019	1,620	0.00 ■■	0.00	1,640	1,650	1,620	46,795	75,807,900
03/09/2019	1,640	0.00 ■■	0.00	1,640	1,660	1,630	43,219	70,879,160
30/08/2019	1,640	0.00 ■■	0.00	1,650	1,660	1,630	190,727	312,792,280
29/08/2019	1,650	0.00 ■■	0.00	1,650	1,680	1,640	37,804	62,376,600
28/08/2019	1,650	0.00 ■■	0.00	1,680	1,680	1,650	46,675	77,013,750
27/08/2019	1,680	0.00 ■■	0.00	1,680	1,700	1,670	51,860	87,124,800
26/08/2019	1,680	-0.10 ▼	-5.95	1,730	1,720	1,650	91,026	152,923,680
23/08/2019	1,730	0.10 ▲	5.78	1,630	1,740	1,630	94,546	163,564,580
22/08/2019	1,630	0.00 ■■	0.00	1,670	1,670	1,630	68,937	112,367,310
21/08/2019	1,670	0.00 ■■	0.00	1,670	1,680	1,650	32,880	54,909,600
20/08/2019	1,670	0.00 ■■	0.00	1,680	1,700	1,670	23,377	39,039,590
19/08/2019	1,680	0.00 ■■	0.00	1,680	1,700	1,660	48,901	82,153,680
16/08/2019	1,680	0.00 ■■	0.00	1,680	1,710	1,670	49,271	82,775,280
15/08/2019	1,680	0.00 ■■	0.00	1,690	1,700	1,660	46,978	78,923,040
14/08/2019	1,690	0.00 ■■	0.00	1,690	1,720	1,680	74,653	126,163,570
13/08/2019	1,690	0.00 ■■	0.00	1,720	1,720	1,680	59,985	101,374,650
12/08/2019	1,720	0.00 ■■	0.00	1,730	1,740	1,700	69,438	119,433,360
09/08/2019	1,730	0.00 ■■	0.00	1,730	1,750	1,720	54,426	94,156,980
08/08/2019	1,730	0.00 ■■	0.00	1,720	1,750	1,710	66,706	115,401,380
07/08/2019	1,720	0.00 ■■	0.00	1,720	1,770	1,710	74,919	128,860,680
06/08/2019	1,720	0.00 ■■	0.00	1,730	1,730	1,670	116,274	199,991,280
05/08/2019	1,730	0.00 ■■	0.00	1,740	1,770	1,710	86,545	149,722,850
02/08/2019	1,740	0.00 ■■	0.00	1,740	1,780	1,710	68,976	120,018,240
01/08/2019	1,740	-0.10 ▼	-5.75	1,800	1,800	1,740	174,016	302,787,840
31/07/2019	1,800	0.00 ■■	0.00	1,830	1,850	1,800	119,700	215,460,000
30/07/2019	1,830	0.00 ■■	0.00	1,860	1,890	1,830	119,450	218,593,500
29/07/2019	1,860	0.00 ■■	0.00	1,880	1,890	1,840	124,871	232,260,060
26/07/2019	1,880	0.00 ■■	0.00	1,870	1,920	1,860	78,628	147,820,640
25/07/2019	1,870	0.00 ■■	0.00	1,860	1,930	1,860	67,810	126,804,700
24/07/2019	1,860	0.00 ■■	0.00	1,850	1,890	1,850	75,486	140,403,960
23/07/2019	1,850	0.00 ■■	0.00	1,880	1,880	1,850	103,378	191,249,300
22/07/2019	1,880	0.00 ■■	0.00	1,880	1,900	1,860	66,498	125,016,240
19/07/2019	1,880	-0.10 ▼	-5.32	1,940	2,010	1,880	189,993	357,186,840
18/07/2019	1,940	0.10 ▲	5.15	1,820	1,940	1,820	564,219	1,094,584,860
17/07/2019	1,820	0.00 ■■	0.00	1,840	1,840	1,820	53,030	96,514,600
16/07/2019	1,840	0.00 ■■	0.00	1,830	1,860	1,820	82,540	151,873,600
15/07/2019	1,830	-0.10 ▼	-5.46	1,890	1,890	1,820	92,451	169,185,330
12/07/2019	1,890	0.10 ▲	5.29	1,830	1,890	1,800	170,745	322,708,050
11/07/2019	1,830	0.00 ■■	0.00	1,800	1,890	1,800	108,932	199,345,560
10/07/2019	1,800	0.00 ■■	0.00	1,800	1,810	1,780	75,441	135,793,800
09/07/2019	1,800	0.00 ■■	0.00	1,830	1,840	1,800	88,887	159,996,600
08/07/2019	1,830	0.00 ■■	0.00	1,820	1,850	1,800	78,410	143,490,300
05/07/2019	1,820	-0.10 ▼	-5.49	1,870	1,870	1,820	70,285	127,918,700
04/07/2019	1,870	0.10 ▲	5.35	1,820	1,930	1,850	270,528	505,887,360
03/07/2019	1,820	0.10 ▲	5.49	1,710	1,820	1,710	175,378	319,187,960
02/07/2019	1,710	0.00 ■■	0.00	1,740	1,750	1,710	54,779	93,672,090
01/07/2019	1,740	0.00 ■■	0.00	1,730	1,750	1,720	54,911	95,545,140
28/06/2019	1,730	0.00 ■■	0.00	1,740	1,750	1,720	26,218	45,357,140
27/06/2019	1,740	0.00 ■■	0.00	1,740	1,740	1,700	57,623	100,264,020
26/06/2019	1,740	0.00 ■■	0.00	1,750	1,780	1,700	184,891	321,710,340
25/06/2019	1,750	0.00 ■■	0.00	1,770	1,800	1,730	103,350	180,862,500
24/06/2019	1,770	-0.10 ▼	-5.65	1,830	1,830	1,770	78,823	139,516,710
21/06/2019	1,830	0.00 ■■	0.00	1,840	1,850	1,810	58,455	106,972,650
20/06/2019	1,840	0.00 ■■	0.00	1,850	1,890	1,820	75,841	139,547,440
19/06/2019	1,850	0.00 ■■	0.00	1,810	1,920	1,760	105,942	195,992,700
18/06/2019	1,810	0.00 ■■	0.00	1,850	1,850	1,780	127,834	231,379,540
17/06/2019	1,850	-0.10 ▼	-5.41	1,920	1,950	1,830	175,560	324,786,000
16/06/2019	1,920	0.10 ▲	5.21	1,820	1,940	1,870	698,048	1,340,252,160
14/06/2019	1,920	0.10 ▲	5.21	1,820	1,940	1,870	698,048	1,340,252,160
13/06/2019	1,820	0.10 ▲	5.49	1,710	1,820	1,820	41,186	74,958,520
11/06/2019	1,600	0.00 ■■	0.00	1,600	1,610	1,570	20,884	33,414,400
10/06/2019	1,600	0.00 ■■	0.00	1,590	1,620	1,580	37,631	60,209,600
09/06/2019	1,590	0.00 ■■	0.00	1,600	1,630	1,580	44,963	71,491,170
07/06/2019	1,590	0.00 ■■	0.00	1,600	1,630	1,580	44,963	71,491,170
06/06/2019	1,600	0.00 ■■	0.00	1,600	1,610	1,570	47,957	76,731,200
05/06/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,580	14,217	22,747,200
04/06/2019	1,610	0.00 ■■	0.00	1,580	1,630	1,580	26,731	43,036,910
03/06/2019	1,580	0.00 ■■	0.00	1,600	1,650	1,580	28,549	45,107,420
02/06/2019	1,600	0.00 ■■	0.00	1,630	1,650	1,600	18,717	29,947,200
31/05/2019	1,600	0.00 ■■	0.00	1,630	1,650	1,600	18,717	29,947,200
30/05/2019	1,630	0.00 ■■	0.00	1,650	1,680	1,630	27,129	44,220,270
29/05/2019	1,650	0.00 ■■	0.00	1,650	1,690	1,650	20,865	34,427,250
28/05/2019	1,650	0.00 ■■	0.00	1,630	1,700	1,630	58,818	97,049,700
27/05/2019	1,630	0.00 ■■	0.00	1,610	1,650	1,610	44,658	72,792,540
26/05/2019	1,610	0.00 ■■	0.00	1,600	1,620	1,590	30,347	48,858,670
24/05/2019	1,610	0.00 ■■	0.00	1,600	1,620	1,590	30,347	48,858,670
23/05/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,600	16,905	27,048,000
22/05/2019	1,610	0.00 ■■	0.00	1,620	1,640	1,600	20,681	33,296,410
21/05/2019	1,620	0.00 ■■	0.00	1,650	1,700	1,610	23,122	37,457,640
20/05/2019	1,650	0.00 ■■	0.00	1,640	1,690	1,620	51,430	84,859,500
19/05/2019	1,640	0.00 ■■	0.00	1,650	1,670	1,620	7,590	12,447,600
17/05/2019	1,640	0.00 ■■	0.00	1,650	1,670	1,620	7,590	12,447,600
16/05/2019	1,650	0.00 ■■	0.00	1,620	1,680	1,620	20,431	33,711,150
15/05/2019	1,620	0.00 ■■	0.00	1,610	1,630	1,610	26,052	42,204,240
14/05/2019	1,610	0.00 ■■	0.00	1,620	1,630	1,610	32,203	51,846,830
13/05/2019	1,620	0.00 ■■	0.00	1,640	1,660	1,610	13,659	22,127,580
12/05/2019	1,640	0.00 ■■	0.00	1,640	1,660	1,640	21,095	34,595,800
10/05/2019	1,640	0.00 ■■	0.00	1,640	1,660	1,640	21,095	34,595,800
09/05/2019	1,640	0.00 ■■	0.00	1,670	1,680	1,640	23,080	37,851,200
08/05/2019	1,670	0.00 ■■	0.00	1,650	1,670	1,610	13,264	22,150,880
07/05/2019	1,650	0.00 ■■	0.00	1,640	1,670	1,640	19,660	32,439,000
06/05/2019	1,640	-0.10 ▼	-6.10	1,700	1,700	1,640	31,295	51,323,800
05/05/2019	1,700	0.00 ■■	0.00	1,670	1,760	1,670	37,661	64,023,700
03/05/2019	1,700	0.00 ■■	0.00	1,670	1,760	1,670	37,661	64,023,700
02/05/2019	1,670	0.00 ■■	0.00	1,660	1,700	1,650	10,855	18,127,850
01/05/2019	1,660	0.00 ■■	0.00	1,690	1,700	1,660	47,382	78,654,120
30/04/2019	1,660	0.00 ■■	0.00	1,690	1,700	1,660	47,382	78,654,120
29/04/2019	1,660	0.00 ■■	0.00	1,690	1,700	1,660	47,382	78,654,120
28/04/2019	1,660	0.00 ■■	0.00	1,690	1,700	1,660	47,382	78,654,120
26/04/2019	1,660	0.00 ■■	0.00	1,690	1,700	1,660	47,382	78,654,120
25/04/2019	1,690	0.00 ■■	0.00	1,700	1,720	1,680	27,806	46,992,140
24/04/2019	1,700	0.00 ■■	0.00	1,680	1,740	1,660	42,338	71,974,600
23/04/2019	1,680	0.00 ■■	0.00	1,680	1,700	1,570	65,590	110,191,200
22/04/2019	1,680	-0.10 ▼	-5.95	1,740	1,750	1,670	40,059	67,299,120
21/04/2019	1,740	0.00 ■■	0.00	1,740	1,790	1,700	33,914	59,010,360
19/04/2019	1,740	0.00 ■■	0.00	1,740	1,790	1,700	33,914	59,010,360
18/04/2019	1,740	0.00 ■■	0.00	1,770	1,790	1,690	64,206	111,718,440
17/04/2019	1,770	-0.10 ▼	-5.65	1,880	1,900	1,770	71,710	126,926,700
16/04/2019	1,880	0.00 ■■	0.00	1,840	1,950	1,800	197,303	370,929,640
15/04/2019	1,840	0.10 ▲	5.43	1,720	1,840	1,710	102,352	188,327,680
12/04/2019	1,840	0.10 ▲	5.43	1,720	1,840	1,710	102,352	188,327,680
11/04/2019	1,720	0.00 ■■	0.00	1,690	1,720	1,680	44,806	77,066,320
10/04/2019	1,690	0.00 ■■	0.00	1,700	1,700	1,670	40,604	68,620,760
09/04/2019	1,700	0.00 ■■	0.00	1,710	1,730	1,600	65,182	110,809,400
08/04/2019	1,710	0.00 ■■	0.00	1,710	1,760	1,700	47,984	82,052,640
05/04/2019	1,710	0.00 ■■	0.00	1,730	1,770	1,710	69,089	118,142,190
04/04/2019	1,730	0.00 ■■	0.00	1,740	1,750	1,720	32,071	55,482,830
03/04/2019	1,740	0.00 ■■	0.00	1,760	1,780	1,730	39,526	68,775,240
02/04/2019	1,760	0.00 ■■	0.00	1,780	1,800	1,760	34,251	60,281,760
01/04/2019	1,780	0.00 ■■	0.00	1,770	1,800	1,760	35,573	63,319,940
31/03/2019	2,090	0.02 ▲	0.96	2,070	2,110	2,010	375,810	785,442,900
29/03/2019	1,770	0.00 ■■	0.00	1,740	1,780	1,750	33,497	59,289,690
28/03/2019	1,740	0.00 ■■	0.00	1,740	1,760	1,740	27,036	47,042,640
27/03/2019	1,740	0.00 ■■	0.00	1,740	1,780	1,730	50,321	87,558,540
26/03/2019	1,740	0.00 ■■	0.00	1,750	1,800	1,740	43,167	75,110,580
25/03/2019	1,750	-0.10 ▼	-5.71	1,830	1,830	1,740	54,289	95,005,750
22/03/2019	1,830	0.10 ▲	5.46	1,780	1,850	1,760	38,217	69,937,110
21/03/2019	1,780	0.00 ■■	0.00	1,820	1,820	1,750	44,468	79,153,040
20/03/2019	1,820	0.00 ■■	0.00	1,830	1,850	1,800	37,923	69,019,860
19/03/2019	1,830	0.00 ■■	0.00	1,850	1,860	1,830	53,224	97,399,920
18/03/2019	1,850	0.00 ■■	0.00	1,840	1,870	1,840	37,819	69,965,150
15/03/2019	1,840	0.00 ■■	0.00	1,860	1,890	1,810	44,787	82,408,080
14/03/2019	1,860	0.00 ■■	0.00	1,850	1,890	1,850	77,656	144,440,160
13/03/2019	1,850	0.00 ■■	0.00	1,850	1,880	1,850	34,709	64,211,650
12/03/2019	1,850	0.00 ■■	0.00	1,860	1,870	1,830	67,802	125,433,700
11/03/2019	1,860	0.00 ■■	0.00	1,910	1,930	1,810	100,940	187,748,400
08/03/2019	1,910	-0.10 ▼	-5.24	1,990	1,990	1,900	111,069	212,141,790
07/03/2019	1,990	0.10 ▲	5.03	1,920	2,050	1,940	151,428	301,341,720
06/03/2019	1,920	0.00 ■■	0.00	1,870	1,950	1,870	147,931	284,027,520
05/03/2019	1,870	0.00 ■■	0.00	1,850	1,920	1,850	169,120	316,254,400
04/03/2019	1,850	0.00 ■■	0.00	1,840	1,910	1,840	80,442	148,817,700
01/03/2019	1,840	0.00 ■■	0.00	1,830	1,850	1,820	51,610	94,962,400
28/02/2019	1,830	0.00 ■■	0.00	1,840	1,850	1,760	90,485	165,587,550
27/02/2019	1,840	0.00 ■■	0.00	1,820	1,900	1,840	44,401	81,697,840
26/02/2019	1,820	0.00 ■■	0.00	1,860	1,880	1,820	82,876	150,834,320
25/02/2019	1,860	0.00 ■■	0.00	1,900	1,910	1,850	44,791	83,311,260
22/02/2019	1,900	0.00 ■■	0.00	1,880	1,900	1,850	70,314	133,596,600
21/02/2019	1,880	0.00 ■■	0.00	1,880	1,880	1,830	53,175	99,969,000
20/02/2019	1,880	0.00 ■■	0.00	1,860	1,900	1,830	64,252	120,793,760
19/02/2019	1,860	-0.10 ▼	-5.38	2,000	2,000	1,860	177,676	330,477,360
18/02/2019	2,000	0.00 ■■	0.00	1,980	2,050	1,900	92,782	185,564,000
15/02/2019	1,980	0.10 ▲	5.05	1,860	1,980	1,760	256,861	508,584,780
14/02/2019	1,860	-0.10 ▼	-5.38	1,950	2,080	1,850	304,879	567,074,940
13/02/2019	1,950	-0.10 ▼	-5.13	2,040	2,180	1,950	231,995	452,390,250
12/02/2019	2,040	0.10 ▲	4.90	1,910	2,040	1,930	433,573	884,488,920
11/02/2019	1,910	0.10 ▲	5.24	1,790	1,910	1,780	322,696	616,349,360
01/02/2019	1,790	0.10 ▲	5.59	1,690	1,790	1,670	98,713	176,696,270
31/01/2019	1,690	0.10 ▲	5.92	1,600	1,710	1,550	87,459	147,805,710
30/01/2019	1,600	0.00 ■■	0.00	1,650	1,660	1,540	291,081	465,729,600
29/01/2019	1,650	-0.10 ▼	-6.06	1,740	1,740	1,620	381,010	628,666,500
28/01/2019	1,740	-0.10 ▼	-5.75	1,830	1,830	1,720	105,734	183,977,160
25/01/2019	1,830	-0.10 ▼	-5.46	1,900	1,900	1,770	266,941	488,502,030
24/01/2019	1,900	-0.10 ▼	-5.26	1,960	1,960	1,900	47,195,000	89,670,500,000
23/01/2019	1,960	0.00 ■■	0.00	1,960	1,970	1,930	62,534,000	122,566,640,000
22/01/2019	1,960	0.00 ■■	0.00	2,000	2,000	1,950	98,030,000	192,138,800,000
21/01/2019	2,000	0.01 ▲	0.50	1,990	2,010	1,970	902,280	1,804,560,000
18/01/2019	1,990	-0.01 ▼	-0.50	2,000	2,030	1,950	347,820	692,161,800
17/01/2019	2,000	0.01 ▲	0.50	1,990	2,000	1,950	1,045,800	2,091,600,000
16/01/2019	1,990	-0.02 ▼	-1.01	2,010	2,020	1,980	253,200	503,868,000
15/01/2019	2,010	-0.01 ▼	-0.50	2,010	2,020	1,990	838,510	1,685,405,100
14/01/2019	2,010	0.01 ▲	0.50	2,000	2,040	1,980	1,287,840	2,588,558,400
11/01/2019	2,000	-0.06 ▼	-3.00	2,060	2,080	2,000	2,398,100	4,796,200,000
10/01/2019	2,060	0.02 ▲	0.97	2,040	2,080	2,000	285,350	587,821,000
09/01/2019	2,040	-0.01 ▼	-0.49	2,040	2,090	2,000	537,520	1,096,540,800
08/01/2019	2,040	-0.02 ▼	-0.98	2,060	2,100	2,040	449,490	916,959,600
07/01/2019	2,060	-0.03 ▼	-1.46	2,090	2,170	2,000	796,460	1,640,707,600
04/01/2019	2,090	-0.04 ▼	-1.91	2,130	2,090	1,990	2,753,800	5,755,442,000
03/01/2019	2,130	-0.16 ▼	-7.51	2,290	2,200	2,130	1,811,440	3,858,367,200
02/01/2019	2,290	-0.10 ▼	-4.37	2,390	2,390	2,230	2,481,270	5,682,108,300
28/12/2018	2,390	-0.11 ▼	-4.60	2,500	2,600	2,330	4,763,230	11,384,119,700
27/12/2018	2,500	0.11 ▲	4.40	2,390	2,550	2,380	6,786,940	16,967,350,000
26/12/2018	2,390	0.15 ▲	6.28	2,240	2,390	2,250	4,840,940	11,569,846,600
25/12/2018	2,240	0.14 ▲	6.25	2,100	2,240	2,200	5,681,850	12,727,344,000
24/12/2018	2,100	0.13 ▲	6.19	1,970	2,100	1,950	2,606,200	5,473,020,000
21/12/2018	1,970	-0.02 ▼	-1.02	1,990	2,000	1,970	137,870	271,603,900
20/12/2018	1,990	-0.03 ▼	-1.51	2,020	2,040	1,980	150,520	299,534,800
19/12/2018	2,020	0.03 ▲	1.49	1,990	2,030	1,960	378,590	764,751,800
18/12/2018	1,990	-0.08 ▼	-4.02	2,070	2,070	1,990	682,370	1,357,916,300
17/12/2018	2,070	-0.10 ▼	-4.83	2,170	2,180	2,070	185,530	384,047,100
16/12/2018	2,170	-0.01 ▼	-0.46	2,180	2,200	2,140	110,580	239,958,600
14/12/2018	2,170	-0.01 ▼	-0.46	2,180	2,200	2,140	110,580	239,958,600
13/12/2018	2,180	0.02 ▲	0.92	2,160	2,190	2,150	415,220	905,179,600
12/12/2018	2,160	0.01 ▲	0.46	2,150	2,190	2,000	215,810	466,149,600
11/12/2018	2,150	0.02 ▲	0.93	2,130	2,160	2,120	188,910	406,156,500
10/12/2018	2,130	-0.07 ▼	-3.29	2,200	2,200	2,130	148,230	315,729,900
07/12/2018	2,200	0.05 ▲	2.27	2,150	2,260	2,150	1,175,250	2,585,550,000
06/12/2018	2,150	0.08 ▲	3.72	2,070	2,150	2,050	260,500	560,075,000
05/12/2018	2,070	-0.01 ▼	-0.48	2,070	2,080	2,040	293,580	607,710,600
04/12/2018	2,070	-0.05 ▼	-2.42	2,120	2,120	2,060	589,790	1,220,865,300
03/12/2018	2,120	0.03 ▲	1.42	2,090	2,140	2,090	374,270	793,452,400
30/11/2018	2,090	0.02 ▲	0.96	2,070	2,110	2,010	375,810	785,442,900
29/11/2018	2,070	-0.05 ▼	-2.42	2,120	2,120	2,070	246,290	509,820,300
28/11/2018	2,120	0.02 ▲	0.94	2,100	2,150	2,090	305,340	647,320,800
27/11/2018	2,100	-0.11 ▼	-5.24	2,210	2,210	2,100	332,540	698,334,000
26/11/2018	2,210	-0.01 ▼	-0.45	2,220	2,220	2,190	469,900	1,038,479,000
25/11/2018	2,220	-0.03 ▼	-1.35	2,250	2,320	2,220	158,830	352,602,600
23/11/2018	2,220	-0.03 ▼	-1.35	2,250	2,320	2,220	158,830	352,602,600
22/11/2018	2,250	0.02 ▲	0.89	2,230	2,260	2,200	321,560	723,510,000
21/11/2018	2,230	-0.03 ▼	-1.35	2,260	2,340	2,210	472,810	1,054,366,300
20/11/2018	2,260	0.14 ▲	6.19	2,120	2,260	2,080	1,033,310	2,335,280,600
19/11/2018	2,120	-0.12 ▼	-5.66	2,240	2,230	2,090	1,600,760	3,393,611,200
17/11/2018	2,240	-0.16 ▼	-7.14	2,400	2,280	2,240	1,192,130	2,670,371,200
16/11/2018	2,240	-0.16 ▼	-7.14	2,400	2,280	2,240	1,192,130	2,670,371,200
15/11/2018	2,400	-0.05 ▼	-2.08	2,450	2,450	2,360	802,840	1,926,816,000
14/11/2018	2,450	0.01 ▲	0.41	2,440	2,500	2,420	388,190	951,065,500
13/11/2018	2,440	-0.09 ▼	-3.69	2,530	2,490	2,360	1,655,560	4,039,566,400
12/11/2018	2,530	-0.19 ▼	-7.51	2,720	2,570	2,530	3,811,670	9,643,525,100
09/11/2018	2,720	-0.02 ▼	-0.74	2,720	2,790	2,700	551,910	1,501,195,200
08/11/2018	2,720	0.06 ▲	2.21	2,660	2,800	2,650	822,320	2,236,710,400
07/11/2018	2,660	0.01 ▲	0.38	2,650	2,670	2,620	255,640	680,002,400
06/11/2018	2,650	0.01 ▲	0.38	2,640	2,670	2,640	235,040	622,856,000
05/11/2018	2,640	-0.01 ▼	-0.38	2,650	2,680	2,620	147,530	389,479,200
02/11/2018	2,650	0.02 ▲	0.75	2,630	2,660	2,600	322,150	853,697,500
01/11/2018	2,630	0.03 ▲	1.14	2,600	2,650	2,600	347,230	913,214,900
31/10/2018	2,600	0.01 ▲	0.38	2,590	2,630	2,570	360,070	936,182,000
30/10/2018	2,590	-0.02 ▼	-0.77	2,610	2,620	2,560	492,090	1,274,513,100
29/10/2018	2,610	-0.02 ▼	-0.77	2,630	2,630	2,550	369,890	965,412,900
27/10/2018	2,630	-0.01 ▼	-0.38	2,630	2,690	2,600	718,000	1,888,340,000
26/10/2018	2,630	-0.01 ▼	-0.38	2,630	2,690	2,600	718,000	1,888,340,000
25/10/2018	2,630	-0.11 ▼	-4.18	2,740	2,680	2,600	869,510	2,286,811,300
24/10/2018	2,740	-0.03 ▼	-1.09	2,770	2,790	2,740	562,050	1,540,017,000
23/10/2018	2,770	-0.16 ▼	-5.78	2,930	2,930	2,750	632,160	1,751,083,200
22/10/2018	2,930	0.02 ▲	0.68	2,910	2,950	2,910	254,600	745,978,000
19/10/2018	2,910	-0.04 ▼	-1.37	2,950	2,960	2,900	339,870	989,021,700
18/10/2018	2,950	0.01 ▲	0.34	2,950	3,000	2,940	420,460	1,240,357,000
17/10/2018	2,950	-0.02 ▼	-0.68	2,970	3,030	2,950	930,450	2,744,827,500
16/10/2018	2,970	-0.01 ▼	-0.34	2,980	3,000	2,960	510,190	1,515,264,300
15/10/2018	2,980	-0.03 ▼	-1.01	3,010	3,030	2,970	420,930	1,254,371,400
13/10/2018	3,010	0.01 ▲	0.33	3,000	3,020	2,900	668,620	2,012,546,200
12/10/2018	3,010	0.01 ▲	0.33	3,000	3,020	2,900	668,620	2,012,546,200
11/10/2018	3,000	-0.17 ▼	-5.67	3,170	3,100	2,950	1,906,750	5,720,250,000
10/10/2018	3,170	0.04 ▲	1.26	3,130	3,210	3,120	636,940	2,019,099,800
09/10/2018	3,130	-0.04 ▼	-1.28	3,170	3,180	3,130	832,080	2,604,410,400
08/10/2018	3,170	-0.09 ▼	-2.84	3,260	3,260	3,170	1,490,250	4,724,092,500
07/10/2018	3,260	-0.02 ▼	-0.61	3,280	3,300	3,260	692,230	2,256,669,800
05/10/2018	3,260	-0.02 ▼	-0.61	3,280	3,300	3,260	692,230	2,256,669,800
04/10/2018	3,280	-0.02 ▼	-0.61	3,300	3,300	3,260	656,480	2,153,254,400
03/10/2018	3,300	-0.01 ▼	-0.30	3,310	3,330	3,280	727,940	2,402,202,000
02/10/2018	3,310	-0.01 ▼	-0.30	3,320	3,340	3,310	750,530	2,484,254,300
01/10/2018	3,320	0.01 ▲	0.30	3,320	3,350	3,310	606,300	2,012,916,000
30/09/2018	3,320	-0.06 ▼	-1.81	3,380	3,390	3,320	1,019,630	3,385,171,600
28/09/2018	3,320	-0.06 ▼	-1.81	3,380	3,390	3,320	1,019,630	3,385,171,600
27/09/2018	3,380	0.04 ▲	1.18	3,340	3,390	3,310	1,328,100	4,488,978,000
26/09/2018	3,340	-0.06 ▼	-1.80	3,400	3,420	3,330	1,547,640	5,169,117,600
25/09/2018	3,400	0.04 ▲	1.18	3,360	3,440	3,360	761,510	2,589,134,000
24/09/2018	3,360	-0.02 ▼	-0.60	3,380	3,400	3,350	570,490	1,916,846,400
22/09/2018	3,380	-0.02 ▼	-0.59	3,400	3,430	3,370	1,034,790	3,497,590,200
21/09/2018	3,380	-0.02 ▼	-0.59	3,400	3,430	3,370	1,034,790	3,497,590,200
20/09/2018	3,400	-0.01 ▼	-0.29	3,400	3,440	3,390	663,550	2,256,070,000
19/09/2018	3,400	0.01 ▲	0.29	3,400	3,450	3,380	1,675,210	5,695,714,000
18/09/2018	3,400	-0.01 ▼	-0.29	3,400	3,420	3,380	724,200	2,462,280,000
17/09/2018	3,400	-0.03 ▼	-0.88	3,430	3,430	3,400	770,750	2,620,550,000
14/09/2018	3,430	-0.01 ▼	-0.29	3,440	3,470	3,400	573,440	1,966,899,200
13/09/2018	3,440	0.04 ▲	1.16	3,400	3,520	3,380	812,160	2,793,830,400
12/09/2018	3,400	0.01 ▲	0.29	3,400	3,420	3,390	403,010	1,370,234,000
11/09/2018	3,400	0.01 ▲	0.29	3,390	3,430	3,380	531,470	1,806,998,000
10/09/2018	3,390	-0.01 ▼	-0.29	3,400	3,450	3,390	417,830	1,416,443,700
07/09/2018	3,400	-0.01 ▼	-0.29	3,410	3,440	3,390	520,470	1,769,598,000
06/09/2018	3,410	-0.06 ▼	-1.76	3,470	3,490	3,400	353,850	1,206,628,500
05/09/2018	3,470	-0.06 ▼	-1.73	3,530	3,570	3,300	601,650	2,087,725,500
04/09/2018	3,530	0.14 ▲	3.97	3,390	3,600	3,380	1,343,560	4,742,766,800
02/09/2018	3,390	-0.01 ▼	-0.29	3,390	3,410	3,380	423,290	1,434,953,100
31/08/2018	3,390	-0.01 ▼	-0.29	3,390	3,410	3,380	423,290	1,434,953,100
30/08/2018	3,390	-0.01 ▼	-0.29	3,400	3,420	3,390	590,350	2,001,286,500
29/08/2018	3,400	-0.03 ▼	-0.88	3,430	3,450	3,400	578,260	1,966,084,000
28/08/2018	3,430	-0.01 ▼	-0.29	3,430	3,460	3,420	332,970	1,142,087,100
27/08/2018	3,430	-0.01 ▼	-0.29	3,440	3,460	3,430	683,950	2,345,948,500
24/08/2018	3,440	0.01 ▲	0.29	3,440	3,490	3,430	685,030	2,356,503,200
23/08/2018	3,440	-0.02 ▼	-0.58	3,460	3,480	3,440	515,010	1,771,634,400
22/08/2018	3,460	0.01 ▲	0.29	3,460	3,500	3,460	537,750	1,860,615,000
21/08/2018	3,460	0.01 ▲	0.29	3,460	3,500	3,450	691,350	2,392,071,000
20/08/2018	3,460	-0.01 ▼	-0.29	3,470	3,500	3,450	472,390	1,634,469,400
17/08/2018	3,470	-0.02 ▼	-0.58	3,490	3,520	3,470	406,950	1,412,116,500
16/08/2018	3,490	0.04 ▲	1.15	3,450	3,490	3,420	604,710	2,110,437,900
15/08/2018	3,450	-0.05 ▼	-1.45	3,500	3,550	3,440	1,065,840	3,677,148,000
14/08/2018	3,500	-0.07 ▼	-2.00	3,570	3,590	3,500	630,300	2,206,050,000
13/08/2018	3,570	0.15 ▲	4.20	3,420	3,600	3,420	930,100	3,320,457,000
10/08/2018	3,420	-0.05 ▼	-1.46	3,470	3,480	3,400	1,424,820	4,872,884,400
09/08/2018	3,470	-0.02 ▼	-0.58	3,490	3,500	3,450	1,262,830	4,382,020,100
08/08/2018	3,490	-0.05 ▼	-1.43	3,540	3,560	3,480	1,227,590	4,284,289,100
07/08/2018	3,540	0.02 ▲	0.56	3,540	3,560	3,520	901,420	3,191,026,800
06/08/2018	3,540	-0.01 ▼	-0.28	3,550	3,600	3,520	963,560	3,411,002,400
03/08/2018	3,550	0.02 ▲	0.56	3,530	3,630	3,520	1,364,500	4,843,975,000
02/08/2018	3,530	-0.08 ▼	-2.27	3,610	3,620	3,510	1,794,430	6,334,337,900
01/08/2018	3,610	0.04 ▲	1.11	3,570	3,740	3,570	1,133,780	4,092,945,800
31/07/2018	3,570	-0.13 ▼	-3.64	3,700	3,680	3,530	3,040,400	10,854,228,000
30/07/2018	3,700	-0.27 ▼	-7.30	3,970	3,800	3,700	8,728,400	32,295,080,000
29/07/2018	3,970	0.02 ▲	0.50	3,950	4,090	3,940	1,779,070	7,062,907,900
27/07/2018	3,970	0.02 ▲	0.50	3,950	4,090	3,940	1,779,070	7,062,907,900
26/07/2018	3,950	0.03 ▲	0.76	3,950	4,220	3,900	5,883,770	23,240,891,500
25/07/2018	3,950	0.25 ▲	6.33	3,700	3,950	3,680	5,381,020	21,255,029,000
24/07/2018	3,700	-0.10 ▼	-2.70	3,800	3,840	3,700	1,132,910	4,191,767,000
23/07/2018	3,800	0.04 ▲	1.05	3,760	3,910	3,800	1,828,560	6,948,528,000
21/07/2018	3,760	0.14 ▲	3.72	3,620	3,820	3,600	1,662,500	6,251,000,000
20/07/2018	3,760	0.14 ▲	3.72	3,620	3,820	3,600	1,662,500	6,251,000,000
19/07/2018	3,620	-0.05 ▼	-1.38	3,670	3,800	3,620	1,176,200	4,257,844,000
18/07/2018	3,670	0.12 ▲	3.27	3,550	3,750	3,540	948,410	3,480,664,700
17/07/2018	3,550	-0.05 ▼	-1.41	3,600	3,600	3,540	664,340	2,358,407,000
16/07/2018	3,600	0.04 ▲	1.11	3,560	3,750	3,570	1,100,950	3,963,420,000
15/07/2018	3,560	0.20 ▲	5.62	3,360	3,590	3,340	2,417,320	8,605,659,200
13/07/2018	3,560	0.20 ▲	5.62	3,360	3,590	3,340	2,417,320	8,605,659,200
12/07/2018	3,360	0.08 ▲	2.38	3,280	3,390	3,270	531,100	1,784,496,000
11/07/2018	3,280	-0.10 ▼	-3.05	3,380	3,380	3,280	483,890	1,587,159,200
10/07/2018	3,380	-0.02 ▼	-0.59	3,380	3,400	3,340	310,860	1,050,706,800
09/07/2018	3,380	-0.01 ▼	-0.30	3,380	3,490	3,360	420,940	1,422,777,200
08/07/2018	3,380	0.06 ▲	1.78	3,320	3,400	3,280	1,071,800	3,622,684,000
06/07/2018	3,380	0.06 ▲	1.78	3,320	3,400	3,280	1,071,800	3,622,684,000
05/07/2018	3,320	-0.08 ▼	-2.41	3,400	3,420	3,320	685,650	2,276,358,000
04/07/2018	3,400	0.02 ▲	0.59	3,400	3,470	3,350	613,790	2,086,886,000
03/07/2018	3,400	-0.06 ▼	-1.76	3,460	3,510	3,390	1,193,830	4,059,022,000
02/07/2018	3,460	-0.15 ▼	-4.34	3,610	3,610	3,400	1,054,730	3,649,365,800
30/06/2018	3,610	-0.04 ▼	-1.11	3,650	0	0	706,970	2,552,161,700
29/06/2018	3,610	-0.04 ▼	-1.11	3,650	3,690	3,400	706,970	2,552,161,700
28/06/2018	3,650	-0.14 ▼	-3.84	3,790	3,790	3,620	741,670	2,707,095,500
27/06/2018	3,790	0.12 ▲	3.17	3,670	3,850	3,660	1,666,700	6,316,793,000
26/06/2018	3,670	-0.01 ▼	-0.27	3,680	3,670	3,600	645,890	2,370,416,300
25/06/2018	3,680	0.05 ▲	1.36	3,630	3,700	3,630	561,360	2,065,804,800
22/06/2018	3,630	0.03 ▲	0.83	3,600	3,660	3,580	912,230	3,311,394,900
21/06/2018	3,600	0.01 ▲	0.28	3,600	3,730	3,580	957,540	3,447,144,000
20/06/2018	3,600	0.07 ▲	1.94	3,530	3,670	3,530	556,320	2,002,752,000
19/06/2018	3,530	-0.21 ▼	-5.95	3,740	3,790	3,490	1,524,080	5,380,002,400
18/06/2018	3,740	-0.04 ▼	-1.07	3,780	3,850	3,730	989,510	3,700,767,400
17/06/2018	3,780	-0.03 ▼	-0.79	3,810	3,850	3,760	736,230	2,782,949,400
15/06/2018	3,780	-0.03 ▼	-0.79	3,810	3,850	3,760	736,230	2,782,949,400
14/06/2018	3,810	-0.04 ▼	-1.05	3,850	3,920	3,800	689,310	2,626,271,100
13/06/2018	3,850	0.04 ▲	1.04	3,810	4,000	3,830	440,310	1,695,193,500
12/06/2018	3,810	-0.15 ▼	-3.94	3,960	3,960	3,760	1,264,540	4,817,897,400
11/06/2018	3,960	0.12 ▲	3.03	3,840	4,100	3,740	1,717,190	6,800,072,400
10/06/2018	3,830	-0.07 ▼	-1.83	3,900	3,900	3,790	1,129,060	4,324,299,800
08/06/2018	3,830	-0.07 ▼	-1.83	3,900	3,900	3,790	1,129,060	4,324,299,800
07/06/2018	3,900	-0.09 ▼	-2.31	3,990	4,100	3,900	1,642,410	6,405,399,000
06/06/2018	3,990	-0.10 ▼	-2.51	4,090	4,280	3,960	4,167,020	16,626,409,800
05/06/2018	4,090	0.26 ▲	6.36	3,830	4,090	3,980	4,065,820	16,629,203,800
04/06/2018	3,830	0.25 ▲	6.53	3,580	3,830	3,830	411,090	1,574,474,700
03/06/2018	3,580	0.23 ▲	6.42	3,350	3,580	3,390	980,720	3,510,977,600
01/06/2018	3,580	0.23 ▲	6.42	3,350	3,580	3,390	980,720	3,510,977,600
31/05/2018	3,350	0.05 ▲	1.49	3,300	3,390	3,300	495,370	1,659,489,500
30/05/2018	3,300	-0.12 ▼	-3.64	3,420	3,440	3,200	532,800	1,758,240,000
29/05/2018	3,420	0.18 ▲	5.26	3,240	3,420	3,240	955,380	3,267,399,600
28/05/2018	3,240	-0.24 ▼	-7.41	3,480	3,450	3,240	2,290,950	7,422,678,000
25/05/2018	3,480	-0.05 ▼	-1.44	3,530	3,560	3,480	535,870	1,864,827,600
24/05/2018	3,530	-0.08 ▼	-2.27	3,610	3,650	3,530	243,550	859,731,500
23/05/2018	3,610	0.11 ▲	3.05	3,500	3,620	3,480	1,202,020	4,339,292,200
22/05/2018	3,500	-0.17 ▼	-4.86	3,670	3,670	3,480	1,107,630	3,876,705,000
21/05/2018	3,670	-0.04 ▼	-1.09	3,710	3,720	3,640	647,470	2,376,214,900
20/05/2018	3,710	-0.04 ▼	-1.08	3,750	3,810	3,650	1,035,700	3,842,447,000
18/05/2018	3,710	-0.04 ▼	-1.08	3,750	3,810	3,650	1,035,700	3,842,447,000
17/05/2018	3,750	-0.05 ▼	-1.33	3,800	3,840	3,750	833,250	3,124,687,500
16/05/2018	3,800	-0.17 ▼	-4.47	3,970	3,970	3,750	1,457,730	5,539,374,000
15/05/2018	3,970	0.06 ▲	1.51	3,910	4,020	3,910	922,640	3,662,880,800
14/05/2018	3,910	0.09 ▲	2.30	3,820	4,080	3,860	1,892,350	7,399,088,500
13/05/2018	3,820	-0.09 ▼	-2.36	3,910	3,910	3,780	1,580,380	6,037,051,600
11/05/2018	3,820	-0.09 ▼	-2.36	3,910	3,910	3,780	1,580,380	6,037,051,600
10/05/2018	3,910	-0.05 ▼	-1.28	3,960	4,200	3,890	1,985,460	7,763,148,600
09/05/2018	3,960	0.25 ▲	6.31	3,710	3,960	3,710	3,937,300	15,591,708,000
08/05/2018	3,710	0.24 ▲	6.47	3,470	3,710	3,470	2,036,010	7,553,597,100
07/05/2018	3,470	0.08 ▲	2.31	3,390	3,490	3,400	659,450	2,288,291,500
04/05/2018	3,390	0.03 ▲	0.88	3,360	3,430	3,390	668,950	2,267,740,500
03/05/2018	3,360	-0.04 ▼	-1.19	3,400	3,420	3,350	638,400	2,145,024,000
02/05/2018	3,400	-0.12 ▼	-3.53	3,520	3,590	3,400	987,690	3,358,146,000
28/04/2018	3,520	0.07 ▲	1.99	3,450	3,610	3,450	663,200	2,334,464,000
27/04/2018	3,520	0.07 ▲	1.99	3,450	3,610	3,450	663,200	2,334,464,000
26/04/2018	3,450	-0.17 ▼	-4.93	3,620	3,640	3,410	1,042,220	3,595,659,000
25/04/2018	3,620	-0.10 ▼	-2.76	3,720	3,710	3,570	1,350,240	4,887,868,800
24/04/2018	3,620	-0.10 ▼	-2.76	3,720	3,710	3,570	1,350,240	4,887,868,800
23/04/2018	3,720	-0.19 ▼	-5.11	3,910	3,890	3,720	943,060	3,508,183,200
20/04/2018	3,910	-0.05 ▼	-1.28	3,960	3,980	3,850	867,470	3,391,807,700
19/04/2018	3,960	-0.03 ▼	-0.76	3,990	4,200	3,910	1,849,500	7,324,020,000
18/04/2018	3,990	0.26 ▲	6.52	3,730	3,990	3,720	2,528,270	10,087,797,300
13/04/2018	3,790	-0.01 ▼	-0.26	3,790	3,840	3,770	851,740	3,228,094,600
12/04/2018	3,790	-0.10 ▼	-2.64	3,890	3,860	3,780	1,156,550	4,383,324,500
11/04/2018	3,890	-0.20 ▼	-5.14	4,090	4,140	3,850	1,579,130	6,142,815,700
10/04/2018	4,090	-0.19 ▼	-4.65	4,280	4,310	4,090	1,702,850	6,964,656,500
09/04/2018	4,280	-0.06 ▼	-1.40	4,340	4,360	4,270	643,000	2,752,040,000
08/04/2018	4,340	0.01 ▲	0.23	4,330	4,420	4,320	1,023,880	4,443,639,200
06/04/2018	4,340	0.01 ▲	0.23	4,330	4,420	4,320	1,023,880	4,443,639,200
05/04/2018	4,330	0.03 ▲	0.69	4,300	4,370	4,280	1,384,720	5,995,837,600
04/04/2018	4,300	-0.04 ▼	-0.93	4,340	4,380	4,290	985,760	4,238,768,000
03/04/2018	4,340	-0.14 ▼	-3.23	4,480	4,460	4,250	1,572,120	6,823,000,800
02/04/2018	4,480	-0.05 ▼	-1.12	4,530	4,600	4,480	1,033,230	4,628,870,400
31/03/2018	4,530	-0.06 ▼	-1.32	4,590	4,600	4,530	704,680	3,192,200,400
30/03/2018	4,530	-0.06 ▼	-1.32	4,590	4,600	4,530	704,680	3,192,200,400
29/03/2018	4,590	-0.06 ▼	-1.31	4,650	4,690	4,570	808,590	3,711,428,100
28/03/2018	4,650	-0.02 ▼	-0.43	4,670	4,760	4,650	1,441,540	6,703,161,000
27/03/2018	4,670	0.07 ▲	1.50	4,600	4,800	4,660	1,874,810	8,755,362,700
26/03/2018	4,600	-0.03 ▼	-0.65	4,630	4,680	4,580	1,005,120	4,623,552,000
23/03/2018	4,630	-0.18 ▼	-3.89	4,810	4,710	4,560	2,519,320	11,664,451,600
22/03/2018	4,810	-0.05 ▼	-1.04	4,860	4,900	4,810	1,138,820	5,477,724,200
21/03/2018	4,860	-0.12 ▼	-2.47	4,870	4,940	4,850	1,250,300	6,076,458,000
20/03/2018	4,870	-0.11 ▼	-2.26	4,980	4,980	4,870	1,405,880	6,846,635,600
19/03/2018	4,980	0.10 ▲	2.01	4,960	5,100	4,980	1,762,410	8,776,801,800
16/03/2018	4,960	0.08 ▲	1.61	4,880	5,050	4,900	1,736,690	8,613,982,400
15/03/2018	4,880	0.04 ▲	0.82	4,840	5,070	4,820	1,760,960	8,593,484,800
14/03/2018	4,840	0.15 ▲	3.10	4,690	4,950	4,670	1,489,050	7,207,002,000
13/03/2018	4,690	-0.11 ▼	-2.35	4,800	4,750	4,670	1,584,190	7,429,851,100
12/03/2018	4,800	-0.19 ▼	-3.96	4,990	5,010	4,810	1,301,080	6,245,184,000
09/03/2018	4,810	-0.18 ▼	-3.74	4,990	5,010	4,810	1,289,230	6,201,196,300
08/03/2018	4,990	0.17 ▲	3.41	4,820	5,150	4,910	4,534,180	22,625,558,200
07/03/2018	4,820	0.31 ▲	6.43	4,510	4,820	4,510	3,098,500	14,934,770,000
06/03/2018	4,510	0.02 ▲	0.44	4,490	4,540	4,490	1,260,890	5,686,613,900
05/03/2018	4,490	0.01 ▲	0.22	4,490	4,580	4,490	973,300	4,370,117,000
02/03/2018	4,490	-0.02 ▼	-0.45	4,510	4,520	4,480	1,019,650	4,578,228,500
01/03/2018	4,510	-0.09 ▼	-2.00	4,600	4,640	4,500	1,034,240	4,664,422,400
28/02/2018	4,600	-0.10 ▼	-2.17	4,700	4,730	4,570	1,013,690	4,662,974,000
27/02/2018	4,700	0.01 ▲	0.21	4,690	4,800	4,650	602,810	2,833,207,000
26/02/2018	4,690	-0.10 ▼	-2.13	4,790	4,850	4,680	1,471,570	6,901,663,300
23/02/2018	4,790	0.07 ▲	1.46	4,720	4,820	4,740	803,290	3,847,759,100
22/02/2018	4,720	-0.27 ▼	-5.72	4,990	4,980	4,700	1,588,180	7,496,209,600
21/02/2018	4,990	0.07 ▲	1.40	4,920	5,050	4,960	1,137,540	5,676,324,600
13/02/2018	4,920	0.06 ▲	1.22	4,860	5,000	4,900	1,300,990	6,400,870,800
12/02/2018	4,860	0.25 ▲	5.14	4,610	4,860	4,650	1,782,750	8,664,165,000
09/02/2018	4,610	-0.29 ▼	-6.29	4,900	4,700	4,560	5,964,100	27,494,501,000
08/02/2018	4,900	-0.22 ▼	-4.49	5,120	5,300	4,900	1,947,240	9,541,476,000
07/02/2018	5,120	-0.03 ▼	-0.59	5,150	5,120	4,940	2,894,420	14,819,430,400
06/02/2018	4,790	-0.36 ▼	-7.52	5,150	4,970	4,790	2,610,700	12,505,253,000
05/02/2018	5,150	-0.38 ▼	-7.38	5,530	5,520	5,150	3,140,590	16,174,038,500
02/02/2018	5,530	-0.08 ▼	-1.45	5,610	5,630	5,250	2,129,840	11,778,015,200
01/02/2018	5,610	-0.42 ▼	-7.49	6,030	6,190	5,610	6,976,780	39,139,735,800
31/01/2018	6,030	-0.27 ▼	-4.48	6,300	6,340	6,030	5,842,160	35,228,224,800
30/01/2018	6,300	-0.08 ▼	-1.27	6,380	6,480	6,170	4,963,820	31,272,066,000
29/01/2018	6,380	0.03 ▲	0.47	6,350	6,450	6,380	3,645,190	23,256,312,200
26/01/2018	6,350	0.02 ▲	0.31	6,330	6,460	6,350	3,083,970	19,583,209,500
25/01/2018	6,330	-0.47 ▼	-7.42	6,800	6,890	6,330	11,775,060	74,536,129,800
24/01/2018	7,400	0.50 ▲	6.76	6,900	7,280	6,710	1,716,730	12,703,802,000
22/01/2018	6,710	-0.10 ▼	-1.49	6,900	7,280	6,710	4,511,270	30,270,621,700
19/01/2018	6,900	-0.50 ▼	-7.25	7,400	7,500	6,890	12,445,300	85,872,570,000
18/01/2018	7,400	-0.55 ▼	-7.43	7,950	7,950	7,400	10,931,530	80,893,322,000
17/01/2018	7,950	0.06 ▲	0.75	7,890	8,120	7,600	24,088,230	191,501,428,500
16/01/2018	7,890	0.51 ▲	6.46	7,380	7,890	7,300	6,529,590	51,518,465,100
15/01/2018	7,380	-0.32 ▼	-4.34	7,700	8,100	7,360	4,849,970	35,792,778,600
12/01/2018	7,700	0.50 ▲	6.49	7,200	7,700	7,200	6,502,180	50,066,786,000
11/01/2018	7,200	0.14 ▲	1.94	7,060	7,350	7,050	1,945,520	14,007,744,000
10/01/2018	7,060	-0.14 ▼	-1.98	7,200	7,270	7,050	1,287,670	9,090,950,200
09/01/2018	7,200	0.11 ▲	1.53	7,090	7,300	6,800	3,510,860	25,278,192,000
08/01/2018	7,090	-0.11 ▼	-1.55	7,200	7,240	7,060	2,459,180	17,435,586,200
07/01/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	1,739,290	12,522,888,000
05/01/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	1,739,290	12,522,888,000
04/01/2018	7,300	0.09 ▲	1.23	7,210	7,300	7,210	1,638,060	11,957,838,000
03/01/2018	7,210	-0.11 ▼	-1.53	7,320	7,400	7,210	2,431,230	17,529,168,300
02/01/2018	7,320	-0.04 ▼	-0.55	7,360	7,440	7,320	1,564,040	11,448,772,800
01/01/2018	7,360	-0.03 ▼	-0.41	7,390	7,490	7,350	1,240,600	9,130,816,000
29/12/2017	7,360	-0.03 ▼	-0.41	7,390	7,490	7,350	1,240,600	9,130,816,000
28/12/2017	7,390	0.01 ▲	0.14	7,390	7,490	7,360	1,163,170	8,595,826,300
27/12/2017	7,390	-0.14 ▼	-1.89	7,530	7,650	7,390	2,526,260	18,669,061,400
26/12/2017	7,530	-0.08 ▼	-1.06	7,610	7,710	7,530	887,940	6,686,188,200
25/12/2017	7,610	-0.20 ▼	-2.63	7,810	8,230	7,610	3,130,670	23,824,398,700
24/12/2017	7,810	0.51 ▲	6.53	7,300	7,810	7,280	4,910,110	38,347,959,100
22/12/2017	7,810	0.51 ▲	6.53	7,300	7,810	7,280	4,910,110	38,347,959,100
21/12/2017	7,300	-0.08 ▼	-1.10	7,380	7,390	7,300	1,128,650	8,239,145,000
20/12/2017	7,380	0.08 ▲	1.08	7,300	7,400	7,270	2,296,790	16,950,310,200
19/12/2017	7,520	-0.10 ▼	-1.33	7,620	7,700	7,520	2,782,670	20,925,678,400
18/12/2017	7,680	0.06 ▲	0.78	7,620	7,700	7,620	159,820	1,227,417,600
17/12/2017	7,620	-0.05 ▼	-0.66	7,670	7,750	7,600	1,865,570	14,215,643,400
15/12/2017	7,670	0.03 ▲	0.39	7,670	7,700	7,650	87,130	668,287,100
14/12/2017	7,660	0.03 ▲	0.39	7,630	7,700	7,520	3,938,960	30,172,433,600
13/12/2017	7,630	0.03 ▲	0.39	7,600	7,720	7,410	2,397,780	18,295,061,400
12/12/2017	7,600	-0.15 ▼	-1.97	7,750	7,720	7,500	1,905,230	14,479,748,000
11/12/2017	7,550	-0.20 ▼	-2.65	7,750	7,680	7,500	275,650	2,081,157,500
10/12/2017	7,750	-0.25 ▼	-3.23	8,000	8,060	7,700	1,521,170	11,789,067,500
08/12/2017	8,000	0.09 ▲	1.13	7,910	8,440	7,910	3,993,960	31,951,680,000
07/12/2017	8,000	0.18 ▲	2.25	7,910	8,440	7,910	3,906,130	31,249,040,000
05/12/2017	7,400	-0.31 ▼	-4.02	7,760	7,760	7,400	3,322,230	24,584,502,000
04/12/2017	7,710	0.02 ▲	0.26	7,690	7,890	7,690	2,950,030	22,744,731,300
01/12/2017	7,690	-0.13 ▼	-1.66	7,800	7,850	7,680	2,977,150	22,894,283,500
30/11/2017	7,820	-0.17 ▼	-2.13	7,930	8,150	7,800	2,432,110	19,019,100,200
29/11/2017	7,990	-0.47 ▼	-5.56	8,960	8,960	7,990	6,235,100	49,818,449,000
28/11/2017	8,460	0.55 ▲	6.95	8,460	8,460	8,300	5,134,860	43,440,915,600
27/11/2017	7,910	0.51 ▲	6.89	7,490	7,910	7,420	3,436,500	27,182,715,000
24/11/2017	7,400	0.05 ▲	0.68	7,350	7,470	7,300	1,716,730	12,703,802,000
23/11/2017	7,350	0.04 ▲	0.55	7,310	7,470	7,300	1,703,820	12,523,077,000
22/11/2017	7,310	0.01 ▲	0.14	7,380	7,450	7,300	1,503,040	10,987,222,400
21/11/2017	7,300	-0.10 ▼	-1.35	7,400	7,410	7,290	2,457,160	17,937,268,000
20/11/2017	7,400	-0.04 ▼	-0.54	7,440	7,500	7,390	1,604,050	11,869,970,000
17/11/2017	7,440	0.04 ▲	0.54	7,500	7,650	7,400	2,370,430	17,635,999,200
16/11/2017	7,400	0.07 ▲	0.95	7,330	7,490	7,280	1,912,620	14,153,388,000
15/11/2017	7,330	0.03 ▲	0.41	7,300	7,450	7,250	2,222,400	16,290,192,000
14/11/2017	7,300	-0.12 ▼	-1.62	7,300	7,560	7,150	4,211,070	30,740,811,000
13/11/2017	7,420	-0.55 ▼	-6.90	7,600	7,900	7,420	4,771,280	35,402,897,600
10/11/2017	7,970	0.52 ▲	6.98	7,450	7,970	7,200	4,265,360	33,994,919,200
09/11/2017	7,450	0.00 ■■	0.00	7,450	7,600	7,200	5,719,170	42,607,816,500
08/11/2017	7,450	-0.05 ▼	-0.67	7,600	7,760	7,300	3,758,010	27,997,174,500
07/11/2017	7,500	-0.49 ▼	-6.13	8,500	8,540	7,440	7,716,310	57,872,325,000
06/11/2017	7,990	0.52 ▲	6.96	7,500	7,990	7,500	3,555,680	28,409,883,200
03/11/2017	7,470	-0.32 ▼	-4.11	7,550	8,100	7,250	6,125,380	45,756,588,600
02/11/2017	7,790	-0.58 ▼	-6.93	8,370	8,590	7,790	7,596,600	59,177,514,000
01/11/2017	8,370	-0.63 ▼	-7.00	8,370	8,970	8,370	4,813,900	40,292,343,000
31/10/2017	9,000	-0.67 ▼	-6.93	9,670	9,670	9,000	2,092,030	18,828,270,000
30/10/2017	9,670	0.63 ▲	6.97	9,670	9,670	9,500	3,885,100	37,568,917,000
27/10/2017	9,040	0.59 ▲	6.98	8,500	9,040	8,500	4,924,860	44,520,734,400
26/10/2017	8,450	-0.51 ▼	-5.69	8,960	8,980	8,340	4,413,510	37,294,159,500
25/10/2017	8,960	-0.67 ▼	-6.96	9,400	9,800	8,960	4,740,770	42,477,299,200
24/10/2017	9,630	-0.72 ▼	-6.96	10,200	10,300	9,630	3,885,850	37,420,735,500
23/10/2017	10,350	-0.75 ▼	-6.76	10,350	10,950	10,350	2,927,750	30,302,212,500
20/10/2017	11,100	-0.80 ▼	-6.72	12,400	12,400	11,100	6,630,680	73,600,548,000
19/10/2017	11,900	0.75 ▲	6.73	10,400	11,900	10,400	14,714,690	175,104,811,000
18/10/2017	11,150	-0.80 ▼	-6.69	11,150	11,250	11,150	10,074,890	112,335,023,500
17/10/2017	11,950	-0.85 ▼	-6.64	13,400	13,450	11,950	5,929,700	70,859,915,000
16/10/2017	12,800	0.80 ▲	6.67	12,500	12,800	11,800	7,761,930	99,352,704,000
13/10/2017	12,000	0.75 ▲	6.67	11,800	12,000	10,800	7,001,660	84,019,920,000
12/10/2017	11,250	0.70 ▲	6.64	10,600	11,250	10,600	3,375,330	37,972,462,500
11/10/2017	10,550	0.66 ▲	6.67	9,890	10,550	9,800	8,179,110	86,289,610,500
10/10/2017	9,890	0.64 ▲	6.92	9,300	9,890	8,990	7,222,120	71,426,766,800
09/10/2017	9,250	0.60 ▲	6.94	9,000	9,250	8,100	8,004,340	74,040,145,000
06/10/2017	8,650	0.56 ▲	6.92	8,640	8,650	8,400	3,421,550	29,596,407,500
05/10/2017	8,090	0.52 ▲	6.87	8,090	8,090	8,000	2,298,460	18,594,541,400
04/10/2017	7,570	0.49 ▲	6.92	7,000	7,570	6,880	3,034,490	22,971,089,300
03/10/2017	7,080	-0.53 ▼	-6.96	7,410	7,450	7,080	2,412,210	17,078,446,800
02/10/2017	7,610	-0.57 ▼	-6.97	7,620	8,100	7,610	3,230,300	24,582,583,000
29/09/2017	8,180	-0.61 ▼	-6.94	8,790	8,790	8,180	3,057,350	25,009,123,000
28/09/2017	8,790	-0.66 ▼	-6.98	9,550	9,550	8,790	2,869,010	25,218,597,900
27/09/2017	9,450	-0.70 ▼	-6.90	9,810	10,100	9,450	975,860	9,221,877,000
26/09/2017	10,150	0.15 ▲	1.50	10,000	10,200	9,300	7,842,470	79,601,070,500
25/09/2017	10,000	-0.20 ▼	-1.96	10,100	10,200	9,990	2,985,460	29,854,600,000
22/09/2017	10,200	0.00 ■■	0.00	10,000	10,200	9,990	3,668,390	37,417,578,000
21/09/2017	10,200	0.00 ■■	0.00	10,250	10,300	9,990	4,228,100	43,126,620,000
20/09/2017	10,200	0.05 ▲	0.49	10,250	10,250	9,990	3,192,910	32,567,682,000
19/09/2017	10,150	0.15 ▲	1.50	10,000	10,300	10,000	2,933,510	29,775,126,500
18/09/2017	10,000	-0.15 ▼	-1.48	10,000	10,200	10,000	2,393,320	23,933,200,000
15/09/2017	10,150	0.15 ▲	1.50	10,050	10,200	10,000	2,069,780	21,008,267,000
14/09/2017	10,000	-0.35 ▼	-3.38	10,450	10,450	9,990	4,502,920	45,029,200,000
13/09/2017	10,350	0.15 ▲	1.47	10,500	10,800	9,990	4,514,670	46,726,834,500
12/09/2017	10,200	0.37 ▲	3.76	9,980	10,250	9,800	5,000,030	51,000,306,000
11/09/2017	9,830	-0.15 ▼	-1.50	10,050	10,150	9,800	1,310,330	12,880,543,900
08/09/2017	9,980	0.11 ▲	1.11	9,830	10,350	9,650	1,119,720	11,174,805,600
07/09/2017	9,870	-0.48 ▼	-4.64	10,000	10,350	9,870	717,700	7,083,699,000
06/09/2017	10,350	0.00 ■■	0.00	10,050	10,550	9,670	4,234,600	43,828,110,000
05/09/2017	10,350	-0.75 ▼	-6.76	10,600	11,100	10,350	3,700,550	38,300,692,500
01/09/2017	11,100	0.70 ▲	6.73	10,400	11,100	10,050	6,486,200	71,996,820,000
31/08/2017	10,400	-0.60 ▼	-5.45	11,000	11,700	10,250	5,629,510	58,546,904,000
30/08/2017	11,000	-0.75 ▼	-6.38	10,950	11,750	10,950	11,272,030	123,992,330,000
29/08/2017	11,750	-0.85 ▼	-6.75	11,750	12,250	11,750	7,238,410	85,051,317,500
28/08/2017	12,600	-0.90 ▼	-6.67	14,000	14,000	12,600	5,568,650	70,164,990,000
25/08/2017	13,500	0.85 ▲	6.72	11,800	13,500	11,800	18,231,570	246,126,195,000
24/08/2017	12,650	-0.90 ▼	-6.64	12,650	13,200	12,650	7,994,660	101,132,449,000
23/08/2017	13,550	-1.00 ▼	-6.87	13,550	13,700	13,550	9,821,870	133,086,338,500
22/08/2017	14,550	-1.05 ▼	-6.73	15,600	15,600	14,550	5,170,990	75,237,904,500
21/08/2017	15,600	1.00 ▲	6.85	15,400	15,600	13,600	9,861,660	153,841,896,000
18/08/2017	14,600	0.95 ▲	6.96	12,700	14,600	12,700	23,354,090	340,969,714,000
17/08/2017	13,650	-1.00 ▼	-6.83	13,650	13,650	13,650	48,680	664,482,000
16/08/2017	14,650	-1.10 ▼	-6.98	14,650	14,650	14,650	5,386,460	78,911,639,000
15/08/2017	15,750	-1.15 ▼	-6.80	15,750	16,200	15,750	9,107,830	143,448,322,500
14/08/2017	16,900	-1.25 ▼	-6.89	16,900	16,900	16,900	42,510	718,419,000
11/08/2017	18,150	-1.35 ▼	-6.92	18,150	18,150	18,150	24,250	440,137,500
10/08/2017	19,500	-1.45 ▼	-6.92	19,500	19,900	19,500	8,974,430	175,001,385,000
09/08/2017	20,950	-1.55 ▼	-6.89	23,800	24,050	20,950	11,348,260	237,746,047,000
08/08/2017	22,500	1.45 ▲	6.89	22,400	22,500	22,300	4,299,140	96,730,650,000
07/08/2017	21,050	1.35 ▲	6.85	21,050	21,050	19,700	3,752,170	78,983,178,500
04/08/2017	19,700	1.25 ▲	6.78	19,700	19,700	18,450	5,812,170	114,499,749,000
03/08/2017	18,450	1.20 ▲	6.96	18,450	18,450	18,450	106,390	1,962,895,500
02/08/2017	17,250	1.10 ▲	6.81	17,250	17,250	17,250	498,260	8,594,985,000
01/08/2017	16,150	1.05 ▲	6.95	16,150	16,150	16,150	1,074,350	17,350,752,500
31/07/2017	15,100	0.95 ▲	6.71	15,000	15,100	15,000	1,279,060	19,313,806,000
28/07/2017	14,150	0.90 ▲	6.79	14,000	14,150	12,400	8,154,230	115,382,354,500
27/07/2017	13,250	0.85 ▲	6.85	13,200	13,250	12,900	4,050,900	53,674,425,000
26/07/2017	12,400	0.80 ▲	6.90	12,000	12,400	11,700	4,090,010	50,716,124,000
25/07/2017	11,600	0.75 ▲	6.91	11,600	11,600	10,100	11,793,600	136,805,760,000
24/07/2017	10,850	0.70 ▲	6.90	10,850	10,850	10,200	3,424,640	37,157,344,000
21/07/2017	10,150	0.65 ▲	6.84	10,000	10,150	9,510	3,853,320	39,111,198,000
20/07/2017	9,500	0.62 ▲	6.98	9,500	9,500	9,400	5,913,980	56,182,810,000
19/07/2017	8,880	0.58 ▲	6.99	8,880	8,880	8,800	2,192,910	19,473,040,800
18/07/2017	8,300	0.54 ▲	6.96	8,270	8,300	8,000	3,934,770	32,658,591,000
17/07/2017	7,760	0.50 ▲	6.89	7,750	7,760	6,770	4,808,650	37,315,124,000
14/07/2017	7,260	0.47 ▲	6.92	7,200	7,260	6,810	4,673,550	33,929,973,000
13/07/2017	6,790	0.44 ▲	6.93	6,790	6,790	5,910	7,294,190	49,527,550,100
12/07/2017	6,350	0.41 ▲	6.90	6,350	6,350	6,300	3,294,990	20,923,186,500
11/07/2017	5,940	0.38 ▲	6.83	5,810	5,940	5,620	5,045,070	29,967,715,800
10/07/2017	5,560	0.36 ▲	6.92	5,200	5,560	5,200	5,731,790	31,868,752,400
07/07/2017	5,200	0.06 ▲	1.17	5,240	5,490	5,200	12,851,320	66,826,864,000
06/07/2017	5,140	0.33 ▲	6.86	5,000	5,140	4,920	9,623,480	49,464,687,200
05/07/2017	4,810	0.31 ▲	6.89	4,500	4,810	4,500	6,527,070	31,395,206,700
04/07/2017	4,500	0.16 ▲	3.69	4,500	4,640	4,300	8,462,250	38,080,125,000
03/07/2017	4,340	0.27 ▲	6.63	4,200	4,350	4,070	6,715,860	29,146,832,400
30/06/2017	4,070	0.00 ■■	0.00	4,070	4,150	4,040	1,009,310	4,107,891,700
29/06/2017	4,070	-0.06 ▼	-1.45	4,100	4,220	4,050	819,730	3,336,301,100
28/06/2017	4,130	0.21 ▲	5.36	3,980	4,190	3,930	6,383,070	26,362,079,100
27/06/2017	3,920	0.11 ▲	2.89	3,870	4,070	3,840	4,195,120	16,444,870,400
26/06/2017	3,810	0.03 ▲	0.79	3,800	3,830	3,760	607,510	2,314,613,100
23/06/2017	3,780	0.00 ■■	0.00	3,750	3,800	3,750	265,340	1,002,985,200
22/06/2017	3,780	0.01 ▲	0.27	3,790	3,830	3,770	127,140	480,589,200
21/06/2017	3,770	-0.02 ▼	-0.53	3,820	3,820	3,760	254,840	960,746,800
20/06/2017	3,790	-0.01 ▼	-0.26	3,800	3,850	3,770	384,570	1,457,520,300
19/06/2017	3,800	0.01 ▲	0.26	3,790	3,870	3,760	198,390	753,882,000
16/06/2017	3,790	0.00 ■■	0.00	3,760	3,800	3,760	97,550	369,714,500
15/06/2017	3,790	-0.02 ▼	-0.52	3,770	3,800	3,760	512,500	1,942,375,000
14/06/2017	3,810	-0.03 ▼	-0.78	3,820	3,840	3,770	821,750	3,130,867,500
13/06/2017	3,840	0.01 ▲	0.26	3,830	3,850	3,810	103,100	395,904,000
12/06/2017	3,830	0.01 ▲	0.26	3,820	3,870	3,800	644,480	2,468,358,400
09/06/2017	3,820	-0.05 ▼	-1.29	3,840	3,880	3,820	284,680	1,087,477,600
08/06/2017	3,870	-0.02 ▼	-0.51	3,900	3,900	3,850	224,300	868,041,000
07/06/2017	3,890	-0.03 ▼	-0.77	3,920	3,950	3,890	617,930	2,403,747,700
06/06/2017	3,920	0.07 ▲	1.82	3,860	4,000	3,850	582,170	2,282,106,400
05/06/2017	3,850	0.02 ▲	0.52	3,830	3,880	3,830	143,150	551,127,500
02/06/2017	3,830	-0.02 ▼	-0.52	3,860	3,860	3,810	330,340	1,265,202,200
01/06/2017	3,850	-0.02 ▼	-0.52	3,870	3,900	3,830	482,380	1,857,163,000
31/05/2017	3,870	0.00 ■■	0.00	3,870	3,950	3,830	414,470	1,603,998,900
30/05/2017	3,870	-0.07 ▼	-1.78	3,950	3,980	3,850	308,550	1,194,088,500
29/05/2017	3,940	0.09 ▲	2.34	3,860	4,050	3,830	974,770	3,840,593,800
26/05/2017	3,850	0.07 ▲	1.85	3,800	3,870	3,780	606,850	2,336,372,500
25/05/2017	3,780	0.01 ▲	0.27	3,790	3,830	3,760	422,030	1,595,273,400
24/05/2017	3,770	0.03 ▲	0.80	3,740	3,840	3,740	436,850	1,646,924,500
23/05/2017	3,740	-0.07 ▼	-1.84	3,820	3,870	3,730	574,330	2,147,994,200
22/05/2017	3,810	-0.07 ▼	-1.80	3,880	3,930	3,810	599,020	2,282,266,200
19/05/2017	3,880	0.05 ▲	1.31	3,830	3,890	3,820	449,750	1,745,030,000
18/05/2017	3,830	-0.06 ▼	-1.54	3,890	3,920	3,830	457,820	1,753,450,600
17/05/2017	3,890	-0.01 ▼	-0.26	3,900	3,960	3,870	590,120	2,295,566,800
16/05/2017	3,900	-0.11 ▼	-2.74	4,200	4,200	3,900	1,214,920	4,738,188,000
15/05/2017	4,010	0.26 ▲	6.93	3,750	4,010	3,750	2,366,190	9,488,421,900
09/05/2017	3,960	0.18 ▲	4.76	3,800	4,040	3,790	2,456,070	9,726,037,200
08/05/2017	3,780	0.03 ▲	0.80	3,760	3,790	3,740	393,220	1,486,371,600
05/05/2017	3,750	0.05 ▲	1.35	3,710	3,760	3,700	370,260	1,388,475,000
04/05/2017	3,700	0.10 ▲	2.78	3,600	3,720	3,600	359,240	1,329,188,000
03/05/2017	3,600	0.03 ▲	0.84	3,540	3,650	3,540	218,160	785,376,000
28/04/2017	3,570	-0.03 ▼	-0.83	3,580	3,610	3,550	99,360	354,715,200
27/04/2017	3,600	-0.03 ▼	-0.83	3,600	3,630	3,600	200,310	721,116,000
26/04/2017	3,630	0.01 ▲	0.28	3,650	3,650	3,600	85,140	309,058,200
25/04/2017	3,620	0.02 ▲	0.56	3,600	3,660	3,600	264,410	957,164,200
24/04/2017	3,600	0.07 ▲	1.98	3,510	3,640	3,510	202,000	727,200,000
21/04/2017	3,530	0.01 ▲	0.28	3,520	3,550	3,500	304,020	1,073,190,600
20/04/2017	3,520	0.03 ▲	0.86	3,520	3,520	3,470	85,760	301,875,200
19/04/2017	3,490	0.00 ■■	0.00	3,470	3,520	3,470	241,050	841,264,500
18/04/2017	3,490	-0.04 ▼	-1.13	3,500	3,530	3,460	299,750	1,046,127,500
17/04/2017	3,530	-0.03 ▼	-0.84	3,530	3,580	3,520	218,130	769,998,900
14/04/2017	3,560	-0.03 ▼	-0.84	3,590	3,590	3,510	403,720	1,437,243,200
13/04/2017	3,590	-0.01 ▼	-0.28	3,600	3,610	3,570	216,200	776,158,000
12/04/2017	3,600	-0.01 ▼	-0.28	3,610	3,660	3,560	411,320	1,480,752,000
11/04/2017	3,610	-0.14 ▼	-3.73	3,750	3,750	3,570	432,330	1,560,711,300
10/04/2017	3,750	-0.01 ▼	-0.27	3,790	3,790	3,730	187,740	704,025,000
07/04/2017	3,760	-0.01 ▼	-0.27	3,760	3,780	3,740	407,410	1,531,861,600
05/04/2017	3,770	0.00 ■■	0.00	3,780	3,800	3,760	133,260	502,390,200
04/04/2017	3,770	-0.01 ▼	-0.26	3,800	3,800	3,770	180,760	681,465,200
03/04/2017	3,780	0.01 ▲	0.27	3,800	3,820	3,750	420,320	1,588,809,600
31/03/2017	3,770	-0.06 ▼	-1.57	3,800	3,840	3,770	347,290	1,309,283,300
30/03/2017	3,830	0.00 ■■	0.00	3,850	3,850	3,780	307,780	1,178,797,400
29/03/2017	3,830	0.05 ▲	1.32	3,780	3,840	3,780	197,680	757,114,400
28/03/2017	3,780	0.08 ▲	2.16	3,650	3,830	3,650	323,090	1,221,280,200
27/03/2017	3,700	-0.08 ▼	-2.12	3,760	3,800	3,520	1,156,480	4,278,976,000
24/03/2017	3,780	-0.02 ▼	-0.53	3,800	3,820	3,740	763,800	2,887,164,000
23/03/2017	3,800	-0.02 ▼	-0.52	3,800	3,850	3,790	339,230	1,289,074,000
22/03/2017	3,820	-0.01 ▼	-0.26	3,870	3,880	3,820	567,290	2,167,047,800
21/03/2017	3,830	0.00 ■■	0.00	3,830	3,860	3,820	767,170	2,938,261,100
20/03/2017	3,830	-0.02 ▼	-0.52	3,860	3,890	3,830	830,180	3,179,589,400
17/03/2017	3,850	0.01 ▲	0.26	3,860	3,860	3,820	286,870	1,104,449,500
16/03/2017	3,840	-0.01 ▼	-0.26	3,850	3,870	3,830	217,590	835,545,600
15/03/2017	3,850	-0.01 ▼	-0.26	3,860	3,890	3,850	402,740	1,550,549,000
14/03/2017	3,860	-0.01 ▼	-0.26	3,830	3,920	3,830	654,240	2,525,366,400
13/03/2017	3,870	-0.07 ▼	-1.78	3,940	3,940	3,870	578,110	2,237,285,700
10/03/2017	3,940	-0.03 ▼	-0.76	3,970	4,040	3,900	548,970	2,162,941,800
09/03/2017	3,970	0.06 ▲	1.53	3,950	4,080	3,920	1,422,950	5,649,111,500
08/03/2017	3,910	-0.18 ▼	-4.40	4,090	4,140	3,910	905,150	3,539,136,500
07/03/2017	4,090	0.01 ▲	0.25	4,100	4,210	4,050	1,826,130	7,468,871,700
06/03/2017	4,080	0.26 ▲	6.81	3,830	4,080	3,820	2,324,730	9,484,898,400
03/03/2017	3,820	-0.11 ▼	-2.80	3,860	3,900	3,780	869,820	3,322,712,400
02/03/2017	3,930	-0.09 ▼	-2.24	4,030	4,120	3,870	788,200	3,097,626,000
01/03/2017	4,020	-0.06 ▼	-1.47	4,090	4,290	4,000	1,210,360	4,865,647,200
28/02/2017	4,080	0.23 ▲	5.97	3,850	4,110	3,850	2,083,170	8,499,333,600
27/02/2017	3,850	0.07 ▲	1.85